Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:115.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00115000 | 2022-05-20 10:22AM EDT | 2022-06-17 | 53.80 | 52.50 | 53.55 | -2.45 | -4.36% | 2 | 276 | 68.56% |
| CVX220715C00115000 | 2022-05-20 10:35AM EDT | 2022-07-15 | 54.73 | 52.85 | 55.35 | +0.48 | +0.88% | 10 | 310 | 68.43% |
| CVX220819C00115000 | 2022-05-17 3:02PM EDT | 2022-08-19 | 58.69 | 53.15 | 54.50 | 0.00 | - | 11 | 0 | 50.54% |
| CVX220916C00115000 | 2022-05-17 3:53PM EDT | 2022-09-16 | 58.54 | 53.45 | 54.85 | 0.00 | - | 100 | 0 | 52.60% |
| CVX221118C00115000 | 2022-05-18 1:12PM EDT | 2022-11-18 | 55.00 | 54.30 | 55.45 | 0.00 | - | 1 | 19 | 45.73% |
| CVX230120C00115000 | 2022-05-18 11:49AM EDT | 2023-01-20 | 54.98 | 54.60 | 55.75 | -0.82 | -1.47% | 7 | 4,496 | 40.69% |
| CVX230616C00115000 | 2022-05-17 3:25PM EDT | 2023-06-16 | 60.34 | 55.50 | 56.75 | 0.00 | - | 4 | 12 | 35.31% |
| CVX240119C00115000 | 2022-05-19 11:16AM EDT | 2024-01-19 | 57.13 | 56.35 | 58.20 | +1.13 | +2.02% | 7 | 440 | 31.64% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527P00115000 | 2022-05-09 2:17PM EDT | 2022-05-27 | 0.09 | 0.00 | 0.08 | 0.00 | - | 200 | 12 | 117.19% |
| CVX220617P00115000 | 2022-05-19 2:54PM EDT | 2022-06-17 | 0.12 | 0.05 | 0.18 | 0.00 | - | 24 | 6,805 | 63.09% |
| CVX220715P00115000 | 2022-05-19 3:06PM EDT | 2022-07-15 | 0.39 | 0.27 | 0.44 | 0.00 | - | 324 | 979 | 52.64% |
| CVX220819P00115000 | 2022-05-19 1:52PM EDT | 2022-08-19 | 0.97 | 0.80 | 0.95 | 0.00 | - | 10 | 115 | 49.95% |
| CVX220916P00115000 | 2022-05-20 2:18PM EDT | 2022-09-16 | 1.42 | 1.20 | 1.27 | +0.19 | +15.45% | 14 | 3,699 | 46.66% |
| CVX221021P00115000 | 2022-05-12 3:45PM EDT | 2022-10-21 | 2.57 | 1.54 | 1.85 | 0.00 | - | 34 | 40 | 45.07% |
| CVX221118P00115000 | 2022-05-19 3:15PM EDT | 2022-11-18 | 2.31 | 2.21 | 2.51 | 0.00 | - | 20 | 155 | 45.13% |
| CVX221216P00115000 | 2022-05-12 12:45PM EDT | 2022-12-16 | 3.70 | 2.53 | 2.88 | 0.00 | - | 9 | 14 | 43.76% |
| CVX230120P00115000 | 2022-05-20 9:50AM EDT | 2023-01-20 | 2.85 | 2.80 | 3.15 | -0.25 | -8.06% | 20 | 2,271 | 41.64% |
| CVX230616P00115000 | 2022-05-09 10:44AM EDT | 2023-06-16 | 5.85 | 4.60 | 4.90 | 0.00 | - | 2 | 17 | 38.17% |
| CVX240119P00115000 | 2022-05-09 3:32PM EDT | 2024-01-19 | 6.80 | 6.05 | 7.85 | 0.00 | - | 3 | 47 | 36.79% |
© 2022 Yahoo. All rights reserved.
