Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EST. Market open.
Strike:135.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202C00135000 | 2022-11-16 1:46PM EST | 2022-12-02 | 49.32 | 45.70 | 46.00 | 0.00 | - | 2 | 0 | 105.86% |
| CVX221209C00135000 | 2022-11-16 1:46PM EST | 2022-12-09 | 49.27 | 45.80 | 46.20 | 0.00 | - | - | 0 | 81.54% |
| CVX221216C00135000 | 2022-11-23 2:26PM EST | 2022-12-16 | 49.66 | 45.95 | 46.30 | 0.00 | - | 12 | 58 | 70.12% |
| CVX230120C00135000 | 2022-11-21 11:11AM EST | 2023-01-20 | 42.80 | 46.90 | 47.35 | 0.00 | - | 10 | 2,143 | 55.79% |
| CVX230317C00135000 | 2022-11-28 12:23PM EST | 2023-03-17 | 48.10 | 48.05 | 48.40 | -3.35 | -6.51% | 6 | 79 | 47.14% |
| CVX230616C00135000 | 2022-11-23 3:44PM EST | 2023-06-16 | 53.42 | 50.10 | 50.55 | 0.00 | - | 5 | 415 | 42.75% |
| CVX240119C00135000 | 2022-11-22 3:36PM EST | 2024-01-19 | 59.50 | 54.25 | 55.35 | 0.00 | - | 1 | 1,143 | 39.67% |
| CVX240621C00135000 | 2022-11-21 9:54AM EST | 2024-06-21 | 54.17 | 56.55 | 57.70 | 0.00 | - | 10 | 100 | 37.73% |
| CVX250117C00135000 | 2022-11-14 3:16PM EST | 2025-01-17 | 64.10 | 58.85 | 60.40 | 0.00 | - | 10 | 22 | 35.89% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202P00135000 | 2022-11-14 2:50PM EST | 2022-12-02 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 90.63% |
| CVX221209P00135000 | 2022-11-17 10:52AM EST | 2022-12-09 | 0.12 | 0.01 | 0.09 | 0.00 | - | - | 5 | 66.80% |
| CVX221216P00135000 | 2022-11-25 12:58PM EST | 2022-12-16 | 0.06 | 0.04 | 0.05 | 0.00 | - | 11 | 5,239 | 52.34% |
| CVX221230P00135000 | 2022-11-28 10:52AM EST | 2022-12-30 | 0.11 | 0.08 | 0.20 | -0.19 | -63.33% | 1 | 17 | 48.83% |
| CVX230120P00135000 | 2022-11-28 11:09AM EST | 2023-01-20 | 0.34 | 0.26 | 0.40 | +0.08 | +30.77% | 40 | 4,595 | 42.97% |
| CVX230317P00135000 | 2022-11-28 12:47PM EST | 2023-03-17 | 1.35 | 1.32 | 1.39 | +0.24 | +21.62% | 60 | 1,080 | 39.50% |
| CVX230616P00135000 | 2022-11-25 11:11AM EST | 2023-06-16 | 2.91 | 3.20 | 3.35 | 0.00 | - | 22 | 868 | 37.79% |
| CVX240119P00135000 | 2022-11-28 11:56AM EST | 2024-01-19 | 6.85 | 6.75 | 6.95 | +0.50 | +7.87% | 4 | 819 | 34.46% |
| CVX240621P00135000 | 2022-11-17 12:22PM EST | 2024-06-21 | 9.35 | 8.80 | 9.35 | 0.00 | - | 4 | 1,011 | 33.59% |
| CVX250117P00135000 | 2022-11-21 11:27AM EST | 2025-01-17 | 12.50 | 11.15 | 11.65 | 0.00 | - | 10 | 260 | 31.94% |
© 2022 Yahoo. All rights reserved.
