Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527C00135000 | 2022-05-20 10:07AM EDT | 2022-05-27 | 35.40 | 32.20 | 34.00 | +1.76 | +5.23% | 8 | 3 | 88.48% |
| CVX220617C00135000 | 2022-05-20 12:15PM EDT | 2022-06-17 | 30.85 | 32.85 | 33.90 | +0.96 | +3.21% | 7 | 297 | 50.73% |
| CVX220715C00135000 | 2022-05-20 11:52AM EDT | 2022-07-15 | 34.00 | 33.70 | 35.00 | -1.95 | -5.42% | 5 | 12 | 51.60% |
| CVX220819C00135000 | 2022-05-17 2:19PM EDT | 2022-08-19 | 39.39 | 34.55 | 35.45 | 0.00 | - | 6 | 204 | 43.08% |
| CVX220916C00135000 | 2022-05-18 2:43PM EDT | 2022-09-16 | 35.95 | 35.45 | 36.10 | 0.00 | - | 5 | 1,084 | 40.72% |
| CVX221021C00135000 | 2022-05-17 1:24PM EDT | 2022-10-21 | 41.67 | 36.35 | 37.15 | 0.00 | - | 1 | 9 | 39.82% |
| CVX221118C00135000 | 2022-05-16 2:35PM EDT | 2022-11-18 | 42.45 | 37.05 | 37.90 | 0.00 | - | 2 | 102 | 39.11% |
| CVX221216C00135000 | 2022-05-20 10:59AM EDT | 2022-12-16 | 37.55 | 37.05 | 38.30 | -4.66 | -11.04% | 1 | 17 | 37.60% |
| CVX230120C00135000 | 2022-05-20 3:22PM EDT | 2023-01-20 | 37.00 | 38.05 | 38.80 | -1.98 | -5.08% | 6 | 2,573 | 36.17% |
| CVX230616C00135000 | 2022-05-17 10:13AM EDT | 2023-06-16 | 45.28 | 39.85 | 40.90 | 0.00 | - | 2 | 108 | 32.91% |
| CVX240119C00135000 | 2022-05-18 9:38AM EDT | 2024-01-19 | 46.75 | 42.30 | 43.70 | 0.00 | - | 1 | 349 | 30.77% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527P00135000 | 2022-05-20 12:01PM EDT | 2022-05-27 | 0.06 | 0.00 | 0.09 | -0.03 | -33.33% | 5 | 175 | 67.19% |
| CVX220603P00135000 | 2022-05-19 3:33PM EDT | 2022-06-03 | 0.15 | 0.07 | 0.20 | 0.00 | - | 8 | 49 | 55.27% |
| CVX220610P00135000 | 2022-05-19 11:27AM EDT | 2022-06-10 | 0.41 | 0.13 | 0.40 | 0.00 | - | 2 | 39 | 50.59% |
| CVX220617P00135000 | 2022-05-20 3:40PM EDT | 2022-06-17 | 0.45 | 0.40 | 0.49 | -0.01 | -2.17% | 336 | 7,507 | 49.41% |
| CVX220624P00135000 | 2022-05-20 3:43PM EDT | 2022-06-24 | 0.60 | 0.52 | 0.77 | -0.17 | -22.08% | 10 | 23 | 48.93% |
| CVX220715P00135000 | 2022-05-20 3:36PM EDT | 2022-07-15 | 1.28 | 1.13 | 1.21 | 0.00 | - | 111 | 717 | 43.38% |
| CVX220819P00135000 | 2022-05-20 2:25PM EDT | 2022-08-19 | 2.87 | 2.28 | 2.46 | +0.24 | +9.13% | 4 | 855 | 42.13% |
| CVX220916P00135000 | 2022-05-20 12:09PM EDT | 2022-09-16 | 3.70 | 3.15 | 3.30 | +0.35 | +10.45% | 41 | 1,011 | 40.83% |
| CVX221021P00135000 | 2022-05-19 3:50PM EDT | 2022-10-21 | 4.40 | 4.15 | 4.30 | +0.05 | +1.15% | 4 | 195 | 39.73% |
| CVX221118P00135000 | 2022-05-19 11:10AM EDT | 2022-11-18 | 5.80 | 5.15 | 5.30 | 0.00 | - | 3 | 287 | 39.84% |
| CVX221216P00135000 | 2022-05-20 2:42PM EDT | 2022-12-16 | 6.45 | 5.80 | 6.05 | +0.85 | +15.18% | 15 | 76 | 39.30% |
| CVX230120P00135000 | 2022-05-18 10:02AM EDT | 2023-01-20 | 5.59 | 5.80 | 6.45 | 0.00 | - | 5 | 2,109 | 37.45% |
| CVX230616P00135000 | 2022-05-20 12:19PM EDT | 2023-06-16 | 9.25 | 8.60 | 9.80 | +0.35 | +3.93% | 50 | 42 | 36.32% |
| CVX240119P00135000 | 2022-05-12 10:31AM EDT | 2024-01-19 | 14.95 | 11.85 | 12.60 | 0.00 | - | 2 | 320 | 33.41% |
© 2022 Yahoo. All rights reserved.
