Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EST. Market open.
Strike:130.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202C00130000 | 2022-10-28 2:59PM EST | 2022-12-02 | 50.21 | 53.55 | 54.05 | 0.00 | - | 4 | 0 | 274.81% |
| CVX221209C00130000 | 2022-11-21 12:01PM EST | 2022-12-09 | 47.00 | 50.25 | 50.70 | 0.00 | - | - | 1 | 110.35% |
| CVX221216C00130000 | 2022-11-18 12:36PM EST | 2022-12-16 | 51.15 | 50.40 | 50.70 | 0.00 | - | 2 | 13 | 89.65% |
| CVX230120C00130000 | 2022-11-21 11:25AM EST | 2023-01-20 | 47.60 | 51.20 | 51.55 | 0.00 | - | 4 | 974 | 63.28% |
| CVX230317C00130000 | 2022-11-22 10:02AM EST | 2023-03-17 | 57.20 | 52.10 | 52.75 | 0.00 | - | 1 | 265 | 51.15% |
| CVX230616C00130000 | 2022-11-28 1:28PM EST | 2023-06-16 | 54.50 | 53.95 | 54.60 | -1.45 | -2.59% | 2 | 230 | 46.21% |
| CVX240119C00130000 | 2022-11-28 11:17AM EST | 2024-01-19 | 58.00 | 57.55 | 58.35 | +2.33 | +4.19% | 1 | 1,034 | 40.38% |
| CVX240621C00130000 | 2022-11-16 9:58AM EST | 2024-06-21 | 63.95 | 59.60 | 60.85 | 0.00 | - | 3 | 373 | 38.83% |
| CVX250117C00130000 | 2022-11-11 3:44PM EST | 2025-01-17 | 66.87 | 61.65 | 63.10 | 0.00 | - | 1 | 22 | 36.39% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202P00130000 | 2022-11-16 1:46PM EST | 2022-12-02 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 100.00% |
| CVX221209P00130000 | 2022-11-18 1:47PM EST | 2022-12-09 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 7 | 74.22% |
| CVX221216P00130000 | 2022-11-28 10:06AM EST | 2022-12-16 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 808 | 56.06% |
| CVX221223P00130000 | 2022-11-21 10:24AM EST | 2022-12-23 | 0.14 | 0.02 | 0.10 | 0.00 | - | 4 | 8 | 50.98% |
| CVX230120P00130000 | 2022-11-28 11:46AM EST | 2023-01-20 | 0.24 | 0.20 | 0.26 | +0.04 | +20.00% | 1 | 5,405 | 43.65% |
| CVX230317P00130000 | 2022-11-28 11:49AM EST | 2023-03-17 | 1.03 | 1.02 | 1.10 | +0.17 | +19.77% | 340 | 751 | 40.60% |
| CVX230616P00130000 | 2022-11-28 12:43PM EST | 2023-06-16 | 2.69 | 2.70 | 2.81 | +0.31 | +13.03% | 109 | 2,111 | 38.65% |
| CVX240119P00130000 | 2022-11-23 3:40PM EST | 2024-01-19 | 5.50 | 5.90 | 6.05 | 0.00 | - | 2 | 2,095 | 35.00% |
| CVX240621P00130000 | 2022-11-22 11:19AM EST | 2024-06-21 | 7.50 | 7.85 | 8.45 | 0.00 | - | 1 | 340 | 34.37% |
| CVX250117P00130000 | 2022-11-23 9:36AM EST | 2025-01-17 | 9.00 | 9.90 | 10.40 | 0.00 | - | 2 | 261 | 32.30% |
© 2022 Yahoo. All rights reserved.
