Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:125.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220603C00125000 | 2022-05-06 10:46AM EDT | 2022-06-03 | 42.80 | 41.25 | 43.80 | 0.00 | - | 1 | 0 | 104.20% |
| CVX220617C00125000 | 2022-05-18 10:09AM EDT | 2022-06-17 | 47.53 | 42.60 | 44.65 | 0.00 | - | 1 | 32 | 70.39% |
| CVX220715C00125000 | 2022-05-20 10:30AM EDT | 2022-07-15 | 44.97 | 43.10 | 44.25 | -3.80 | -7.79% | 2 | 2 | 50.44% |
| CVX220819C00125000 | 2022-05-17 1:21PM EDT | 2022-08-19 | 50.22 | 42.25 | 45.40 | 0.00 | - | 4 | 19 | 53.19% |
| CVX220916C00125000 | 2022-05-17 2:55PM EDT | 2022-09-16 | 49.06 | 44.40 | 46.35 | 0.00 | - | 18 | 455 | 51.58% |
| CVX221021C00125000 | 2022-05-17 10:28AM EDT | 2022-10-21 | 50.50 | 44.75 | 45.90 | 0.00 | - | 1 | 120 | 43.29% |
| CVX221118C00125000 | 2022-05-17 1:43PM EDT | 2022-11-18 | 51.00 | 45.55 | 46.45 | 0.00 | - | 3 | 9 | 42.10% |
| CVX221216C00125000 | 2022-05-17 2:55PM EDT | 2022-12-16 | 50.51 | 45.75 | 47.15 | 0.00 | - | 6 | 7 | 41.75% |
| CVX230120C00125000 | 2022-05-20 9:39AM EDT | 2023-01-20 | 48.75 | 45.95 | 46.95 | +1.00 | +2.09% | 1 | 8,312 | 37.99% |
| CVX230616C00125000 | 2022-05-16 12:05AM EDT | 2023-06-16 | 40.80 | 47.50 | 48.60 | 0.00 | - | - | 4 | 34.17% |
| CVX240119C00125000 | 2022-05-20 10:11AM EDT | 2024-01-19 | 51.62 | 48.45 | 50.95 | +2.72 | +5.56% | 3 | 482 | 31.73% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527P00125000 | 2022-05-20 10:46AM EDT | 2022-05-27 | 0.07 | 0.01 | 0.10 | +0.04 | +133.33% | 4 | 244 | 90.23% |
| CVX220603P00125000 | 2022-05-16 12:05PM EDT | 2022-06-03 | 0.08 | 0.01 | 0.15 | 0.00 | - | 6 | 280 | 66.80% |
| CVX220610P00125000 | 2022-05-13 11:21AM EDT | 2022-06-10 | 0.20 | 0.03 | 0.33 | 0.00 | - | 200 | 203 | 61.33% |
| CVX220617P00125000 | 2022-05-20 1:33PM EDT | 2022-06-17 | 0.27 | 0.17 | 0.33 | +0.05 | +22.73% | 111 | 1,786 | 56.06% |
| CVX220715P00125000 | 2022-05-20 9:34AM EDT | 2022-07-15 | 0.60 | 0.56 | 0.72 | -0.12 | -16.67% | 1 | 794 | 48.58% |
| CVX220819P00125000 | 2022-05-19 11:58AM EDT | 2022-08-19 | 1.53 | 1.25 | 1.49 | -0.02 | -1.29% | 1 | 152 | 45.41% |
| CVX220916P00125000 | 2022-05-20 2:23PM EDT | 2022-09-16 | 2.35 | 1.84 | 2.04 | +0.26 | +12.44% | 23 | 1,106 | 43.34% |
| CVX221021P00125000 | 2022-05-16 1:48PM EDT | 2022-10-21 | 2.83 | 2.62 | 2.79 | 0.00 | - | 9 | 275 | 41.93% |
| CVX221118P00125000 | 2022-05-20 3:39PM EDT | 2022-11-18 | 3.70 | 3.40 | 3.55 | +0.05 | +1.37% | 15 | 2,592 | 41.80% |
| CVX221216P00125000 | 2022-05-11 10:08AM EDT | 2022-12-16 | 5.60 | 3.90 | 4.25 | 0.00 | - | 4 | 1 | 41.49% |
| CVX230120P00125000 | 2022-05-20 2:40PM EDT | 2023-01-20 | 4.85 | 4.10 | 4.50 | +0.70 | +16.87% | 1 | 2,860 | 39.24% |
| CVX230616P00125000 | 2022-05-16 1:37PM EDT | 2023-06-16 | 6.13 | 6.30 | 6.80 | 0.00 | - | 5 | 52 | 36.59% |
| CVX240119P00125000 | 2022-05-19 3:12PM EDT | 2024-01-19 | 9.22 | 9.05 | 9.65 | 0.00 | - | 5 | 1,250 | 34.41% |
© 2022 Yahoo. All rights reserved.
