Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:145.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527C00145000 | 2022-05-19 3:45PM EDT | 2022-05-27 | 22.90 | 22.10 | 23.30 | 0.00 | - | 5 | 9 | 77.34% |
| CVX220603C00145000 | 2022-05-19 3:04PM EDT | 2022-06-03 | 25.00 | 22.60 | 23.40 | 0.00 | - | 5 | 5 | 54.93% |
| CVX220617C00145000 | 2022-05-19 3:41PM EDT | 2022-06-17 | 21.55 | 23.35 | 24.25 | -2.05 | -8.69% | 1 | 89 | 48.95% |
| CVX220715C00145000 | 2022-05-18 2:13PM EDT | 2022-07-15 | 26.05 | 24.70 | 25.55 | 0.00 | - | 8 | 312 | 43.01% |
| CVX220819C00145000 | 2022-05-18 3:27PM EDT | 2022-08-19 | 26.52 | 26.45 | 27.10 | 0.00 | - | 5 | 268 | 40.53% |
| CVX220916C00145000 | 2022-05-20 11:22AM EDT | 2022-09-16 | 26.75 | 27.20 | 27.95 | -0.35 | -1.29% | 2 | 718 | 38.47% |
| CVX221021C00145000 | 2022-05-20 12:48PM EDT | 2022-10-21 | 27.68 | 28.40 | 29.55 | -1.15 | -3.99% | 4 | 16 | 38.64% |
| CVX221118C00145000 | 2022-05-18 1:24PM EDT | 2022-11-18 | 30.10 | 29.45 | 30.35 | 0.00 | - | 3 | 52 | 37.69% |
| CVX221216C00145000 | 2022-05-16 2:29PM EDT | 2022-12-16 | 35.11 | 30.15 | 30.95 | 0.00 | - | 8 | 17 | 36.56% |
| CVX230120C00145000 | 2022-05-19 10:09AM EDT | 2023-01-20 | 28.40 | 30.50 | 31.50 | 0.00 | - | 4 | 1,786 | 35.08% |
| CVX230616C00145000 | 2022-05-16 11:47AM EDT | 2023-06-16 | 36.75 | 32.90 | 34.15 | 0.00 | - | 3 | 25 | 32.36% |
| CVX240119C00145000 | 2022-05-19 3:23PM EDT | 2024-01-19 | 38.41 | 36.45 | 37.40 | +0.81 | +2.15% | 3 | 2,175 | 30.41% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527P00145000 | 2022-05-20 1:42PM EDT | 2022-05-27 | 0.12 | 0.08 | 0.16 | -0.11 | -47.83% | 76 | 478 | 58.98% |
| CVX220603P00145000 | 2022-05-20 2:51PM EDT | 2022-06-03 | 0.35 | 0.30 | 0.44 | -0.06 | -14.63% | 14 | 232 | 51.51% |
| CVX220610P00145000 | 2022-05-20 2:10PM EDT | 2022-06-10 | 0.92 | 0.56 | 0.76 | +0.15 | +19.48% | 3 | 159 | 47.41% |
| CVX220617P00145000 | 2022-05-20 3:55PM EDT | 2022-06-17 | 0.99 | 0.93 | 1.01 | -0.09 | -8.33% | 79 | 2,442 | 44.12% |
| CVX220624P00145000 | 2022-05-20 2:16PM EDT | 2022-06-24 | 1.66 | 1.18 | 1.48 | +0.21 | +14.48% | 8 | 155 | 44.12% |
| CVX220701P00145000 | 2022-05-18 3:51PM EDT | 2022-07-01 | 1.91 | 1.52 | 1.77 | 0.00 | - | 9 | 9 | 42.60% |
| CVX220715P00145000 | 2022-05-20 3:27PM EDT | 2022-07-15 | 2.52 | 2.09 | 2.27 | +0.21 | +9.09% | 167 | 1,084 | 40.14% |
| CVX220819P00145000 | 2022-05-20 2:00PM EDT | 2022-08-19 | 4.73 | 3.95 | 4.15 | +0.58 | +13.98% | 13 | 1,447 | 39.99% |
| CVX220916P00145000 | 2022-05-19 3:27PM EDT | 2022-09-16 | 5.30 | 5.00 | 5.25 | 0.00 | - | 1 | 1,071 | 38.92% |
| CVX221021P00145000 | 2022-05-20 12:02PM EDT | 2022-10-21 | 6.70 | 6.20 | 6.45 | +0.25 | +3.88% | 1 | 321 | 37.83% |
| CVX221118P00145000 | 2022-05-19 10:17AM EDT | 2022-11-18 | 8.70 | 7.60 | 7.85 | 0.00 | - | 2 | 153 | 38.56% |
| CVX221216P00145000 | 2022-05-19 2:44PM EDT | 2022-12-16 | 8.70 | 8.30 | 8.60 | +0.50 | +6.10% | 19 | 54 | 37.73% |
| CVX230120P00145000 | 2022-05-20 2:51PM EDT | 2023-01-20 | 9.65 | 8.65 | 9.10 | +0.70 | +7.82% | 22 | 1,331 | 36.05% |
| CVX230616P00145000 | 2022-05-16 3:23PM EDT | 2023-06-16 | 11.30 | 11.70 | 12.45 | 0.00 | - | 1 | 17 | 34.32% |
| CVX240119P00145000 | 2022-05-17 2:33PM EDT | 2024-01-19 | 14.61 | 15.45 | 16.25 | 0.00 | - | 12 | 144 | 32.71% |
© 2022 Yahoo. All rights reserved.
