Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:130.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527C00130000 | 2022-05-20 3:08PM EDT | 2022-05-27 | 35.30 | 36.90 | 38.15 | -1.74 | -4.70% | 39 | 90 | 104.30% |
| CVX220603C00130000 | 2022-05-17 2:48PM EDT | 2022-06-03 | 44.09 | 37.15 | 38.95 | 0.00 | - | 6 | 0 | 69.14% |
| CVX220617C00130000 | 2022-05-20 11:17AM EDT | 2022-06-17 | 36.75 | 37.60 | 38.85 | -3.25 | -8.12% | 1 | 64 | 54.20% |
| CVX220715C00130000 | 2022-05-20 3:29PM EDT | 2022-07-15 | 37.30 | 38.35 | 40.80 | -1.88 | -4.80% | 10 | 35 | 54.30% |
| CVX220819C00130000 | 2022-05-18 12:53PM EDT | 2022-08-19 | 41.45 | 39.05 | 40.30 | 0.00 | - | 3 | 106 | 47.33% |
| CVX220916C00130000 | 2022-05-19 9:50AM EDT | 2022-09-16 | 36.05 | 39.80 | 40.60 | 0.00 | - | 1 | 1,320 | 42.96% |
| CVX221021C00130000 | 2022-05-17 11:05AM EDT | 2022-10-21 | 46.37 | 40.55 | 41.95 | 0.00 | - | 15 | 24 | 43.46% |
| CVX221118C00130000 | 2022-05-06 12:59PM EDT | 2022-11-18 | 42.55 | 41.15 | 42.05 | 0.00 | - | 6 | 21 | 40.33% |
| CVX221216C00130000 | 2022-05-20 12:09PM EDT | 2022-12-16 | 41.00 | 41.50 | 42.55 | -5.17 | -11.20% | 6 | 34 | 39.21% |
| CVX230120C00130000 | 2022-05-20 3:36PM EDT | 2023-01-20 | 41.55 | 41.90 | 42.75 | +1.00 | +2.47% | 2 | 3,387 | 36.90% |
| CVX230616C00130000 | 2022-05-18 2:52PM EDT | 2023-06-16 | 44.57 | 43.50 | 45.95 | 0.00 | - | 4 | 22 | 36.24% |
| CVX240119C00130000 | 2022-05-18 3:59PM EDT | 2024-01-19 | 47.17 | 45.85 | 47.00 | 0.00 | - | 12 | 977 | 30.82% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527P00130000 | 2022-05-20 1:59PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.19 | -0.01 | -16.67% | 3 | 125 | 85.35% |
| CVX220603P00130000 | 2022-05-20 10:58AM EDT | 2022-06-03 | 0.06 | 0.05 | 0.18 | -0.04 | -40.00% | 105 | 225 | 62.01% |
| CVX220610P00130000 | 2022-05-13 1:56PM EDT | 2022-06-10 | 0.40 | 0.05 | 0.39 | 0.00 | - | 5 | 27 | 56.06% |
| CVX220617P00130000 | 2022-05-20 3:45PM EDT | 2022-06-17 | 0.32 | 0.26 | 0.41 | -0.02 | -5.88% | 43 | 2,347 | 52.30% |
| CVX220715P00130000 | 2022-05-20 1:53PM EDT | 2022-07-15 | 1.04 | 0.80 | 0.88 | +0.16 | +18.18% | 27 | 608 | 45.31% |
| CVX220819P00130000 | 2022-05-20 1:29PM EDT | 2022-08-19 | 2.27 | 1.75 | 1.89 | +0.21 | +10.19% | 6 | 372 | 43.54% |
| CVX220916P00130000 | 2022-05-20 2:22PM EDT | 2022-09-16 | 2.97 | 2.48 | 2.61 | +0.48 | +19.28% | 10 | 1,305 | 42.10% |
| CVX221021P00130000 | 2022-05-20 11:12AM EDT | 2022-10-21 | 3.55 | 3.30 | 3.45 | +0.05 | +1.43% | 3 | 391 | 40.70% |
| CVX221118P00130000 | 2022-05-20 3:34PM EDT | 2022-11-18 | 4.55 | 4.20 | 4.45 | +0.15 | +3.41% | 11 | 173 | 41.15% |
| CVX221216P00130000 | 2022-05-19 3:51PM EDT | 2022-12-16 | 5.00 | 4.80 | 5.05 | 0.00 | - | 1 | 114 | 40.27% |
| CVX230120P00130000 | 2022-05-19 9:48AM EDT | 2023-01-20 | 6.00 | 4.75 | 5.80 | 0.00 | - | 1 | 4,189 | 39.47% |
| CVX230616P00130000 | 2022-05-17 10:22AM EDT | 2023-06-16 | 6.76 | 7.50 | 7.95 | 0.00 | - | 1 | 1,061 | 35.90% |
| CVX240119P00130000 | 2022-05-20 11:29AM EDT | 2024-01-19 | 10.80 | 10.55 | 11.15 | +0.27 | +2.56% | 6 | 1,881 | 34.04% |
© 2022 Yahoo. All rights reserved.
