Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220520C00105000 | 2022-05-17 1:51PM EDT | 2022-05-20 | 69.85 | 61.65 | 63.70 | 0.00 | - | 120 | 25 | 370.70% |
| CVX220617C00105000 | 2022-05-18 2:58PM EDT | 2022-06-17 | 62.85 | 62.85 | 63.90 | -5.65 | -8.25% | 7 | 110 | 84.38% |
| CVX220715C00105000 | 2022-05-17 2:57PM EDT | 2022-07-15 | 68.80 | 62.85 | 64.15 | 0.00 | - | 65 | 0 | 64.21% |
| CVX220916C00105000 | 2022-05-17 1:51PM EDT | 2022-09-16 | 70.05 | 63.45 | 64.90 | 0.00 | - | 180 | 0 | 53.44% |
| CVX221118C00105000 | 2022-04-28 11:40AM EDT | 2022-11-18 | 53.75 | 64.00 | 65.45 | 0.00 | - | 5 | 0 | 52.32% |
| CVX230120C00105000 | 2022-05-17 3:55PM EDT | 2023-01-20 | 69.00 | 64.50 | 65.60 | 0.00 | - | 3 | 6,924 | 45.92% |
| CVX240119C00105000 | 2022-05-18 9:49AM EDT | 2024-01-19 | 70.15 | 65.60 | 67.10 | -0.20 | -0.28% | 567 | 876 | 33.55% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220520P00105000 | 2022-05-12 1:29PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 131 | 231.25% |
| CVX220527P00105000 | 2022-04-18 12:09AM EDT | 2022-05-27 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 119.92% |
| CVX220603P00105000 | 2022-05-16 12:04AM EDT | 2022-06-03 | 0.08 | - | 0.12 | 0.00 | - | - | - | 100.20% |
| CVX220617P00105000 | 2022-05-18 1:36PM EDT | 2022-06-17 | 0.06 | 0.05 | 0.14 | -0.03 | -33.33% | 28 | 6,658 | 70.90% |
| CVX220715P00105000 | 2022-05-18 2:47PM EDT | 2022-07-15 | 0.20 | 0.11 | 0.32 | -0.14 | -41.18% | 10 | 65 | 57.13% |
| CVX220819P00105000 | 2022-05-16 2:02PM EDT | 2022-08-19 | 0.48 | 0.46 | 0.66 | 0.00 | - | 1 | 29 | 53.03% |
| CVX220916P00105000 | 2022-05-18 3:35PM EDT | 2022-09-16 | 0.81 | 0.73 | 0.93 | +0.12 | +17.39% | 18 | 519 | 50.20% |
| CVX221021P00105000 | 2022-05-16 12:05AM EDT | 2022-10-21 | 1.61 | 1.02 | 1.29 | 0.00 | - | - | 5 | 48.68% |
| CVX221118P00105000 | 2022-05-11 1:46PM EDT | 2022-11-18 | 2.18 | 1.54 | 1.79 | 0.00 | - | 8 | 248 | 48.51% |
| CVX221216P00105000 | 2022-04-29 9:32AM EDT | 2022-12-16 | 2.11 | 1.84 | 1.99 | 0.00 | - | 2 | 2 | 46.45% |
| CVX230120P00105000 | 2022-05-10 11:35AM EDT | 2023-01-20 | 2.32 | 2.06 | 2.50 | 0.00 | - | 3 | 2,904 | 45.75% |
| CVX230616P00105000 | 2022-05-17 3:31PM EDT | 2023-06-16 | 3.05 | 3.35 | 3.65 | 0.00 | - | 1 | 1 | 40.51% |
| CVX240119P00105000 | 2022-05-11 12:10PM EDT | 2024-01-19 | 6.50 | 4.45 | 5.30 | 0.00 | - | 7 | 0 | 36.82% |
© 2022 Yahoo. All rights reserved.
