Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EST. Market open.
Strike:125.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216C00125000 | 2022-11-16 2:44PM EST | 2022-12-16 | 59.80 | 55.90 | 56.30 | 0.00 | - | 640 | 0 | 73.44% |
| CVX230120C00125000 | 2022-11-22 12:32PM EST | 2023-01-20 | 62.00 | 56.65 | 57.00 | 0.00 | - | 130 | 1,583 | 60.74% |
| CVX230217C00125000 | 2022-11-23 2:13PM EST | 2023-02-17 | 60.55 | 57.20 | 57.70 | 0.00 | - | - | 1 | 55.95% |
| CVX230317C00125000 | 2022-11-07 11:14AM EST | 2023-03-17 | 61.81 | 57.30 | 58.20 | 0.00 | - | 3 | 29 | 50.62% |
| CVX230616C00125000 | 2022-11-14 3:06PM EST | 2023-06-16 | 65.20 | 58.85 | 59.45 | 0.00 | - | 34 | 179 | 45.44% |
| CVX240119C00125000 | 2022-11-22 3:29PM EST | 2024-01-19 | 67.40 | 62.05 | 63.00 | 0.00 | - | 5 | 472 | 40.48% |
| CVX240621C00125000 | 2022-11-16 3:49PM EST | 2024-06-21 | 67.43 | 63.80 | 64.90 | 0.00 | - | 3 | 58 | 38.21% |
| CVX250117C00125000 | 2022-11-15 10:13AM EST | 2025-01-17 | 70.75 | 65.60 | 66.85 | 0.00 | - | 15 | 292 | 35.68% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202P00125000 | 2022-11-09 2:37PM EST | 2022-12-02 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 112.50% |
| CVX221216P00125000 | 2022-11-22 10:41AM EST | 2022-12-16 | 0.06 | 0.02 | 0.03 | 0.00 | - | 3 | 734 | 60.94% |
| CVX221230P00125000 | 2022-11-18 3:41PM EST | 2022-12-30 | 0.26 | 0.01 | 0.15 | 0.00 | - | 3 | 3 | 52.83% |
| CVX230120P00125000 | 2022-11-22 3:43PM EST | 2023-01-20 | 0.18 | 0.13 | 0.24 | 0.00 | - | 10 | 3,765 | 48.24% |
| CVX230217P00125000 | 2022-11-28 9:31AM EST | 2023-02-17 | 0.43 | 0.43 | 0.53 | +0.03 | +7.50% | 200 | 2 | 44.90% |
| CVX230317P00125000 | 2022-11-28 10:19AM EST | 2023-03-17 | 0.80 | 0.74 | 0.85 | +0.13 | +19.40% | 2 | 1,961 | 42.63% |
| CVX230616P00125000 | 2022-11-28 11:35AM EST | 2023-06-16 | 2.28 | 2.16 | 2.27 | +0.33 | +16.92% | 73 | 1,976 | 40.07% |
| CVX240119P00125000 | 2022-11-23 3:54PM EST | 2024-01-19 | 4.70 | 5.00 | 5.15 | 0.00 | - | 1 | 1,371 | 36.03% |
| CVX240621P00125000 | 2022-11-21 10:32AM EST | 2024-06-21 | 7.73 | 6.65 | 7.25 | 0.00 | - | 2 | 22 | 35.08% |
| CVX250117P00125000 | 2022-11-21 12:02PM EST | 2025-01-17 | 9.50 | 8.70 | 9.30 | 0.00 | - | 15 | 29 | 33.31% |
© 2022 Yahoo. All rights reserved.
