Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EST. Market open.
Strike:145.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202C00145000 | 2022-11-14 10:33AM EST | 2022-12-02 | 43.93 | 35.85 | 36.20 | 0.00 | - | 10 | 0 | 108.40% |
| CVX221216C00145000 | 2022-11-23 2:26PM EST | 2022-12-16 | 39.75 | 36.20 | 36.50 | 0.00 | - | 12 | 71 | 63.77% |
| CVX221223C00145000 | 2022-11-09 3:53PM EST | 2022-12-23 | 33.29 | 36.35 | 36.85 | 0.00 | - | 5 | 5 | 58.69% |
| CVX230120C00145000 | 2022-11-25 10:37AM EST | 2023-01-20 | 40.40 | 37.40 | 37.75 | 0.00 | - | 1 | 2,094 | 50.90% |
| CVX230317C00145000 | 2022-11-28 12:23PM EST | 2023-03-17 | 39.10 | 39.00 | 39.60 | +3.65 | +10.30% | 17 | 779 | 44.36% |
| CVX230616C00145000 | 2022-11-21 10:21AM EST | 2023-06-16 | 39.52 | 41.85 | 42.60 | 0.00 | - | 1 | 2,663 | 41.53% |
| CVX240119C00145000 | 2022-11-21 11:28AM EST | 2024-01-19 | 44.03 | 47.00 | 48.00 | 0.00 | - | 3 | 2,330 | 38.40% |
| CVX240621C00145000 | 2022-11-08 3:51PM EST | 2024-06-21 | 54.56 | 49.50 | 50.65 | 0.00 | - | 1 | 56 | 36.64% |
| CVX250117C00145000 | 2022-11-09 9:43AM EST | 2025-01-17 | 54.05 | 52.50 | 53.95 | 0.00 | - | 5 | 23 | 35.31% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202P00145000 | 2022-11-23 11:01AM EST | 2022-12-02 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 152 | 70.31% |
| CVX221209P00145000 | 2022-11-22 2:57PM EST | 2022-12-09 | 0.06 | 0.02 | 0.12 | 0.00 | - | 4 | 134 | 54.30% |
| CVX221216P00145000 | 2022-11-28 12:40PM EST | 2022-12-16 | 0.11 | 0.10 | 0.11 | 0.00 | - | 47 | 4,264 | 45.90% |
| CVX221223P00145000 | 2022-11-22 11:38AM EST | 2022-12-23 | 0.20 | 0.14 | 0.20 | 0.00 | - | 100 | 120 | 43.16% |
| CVX221230P00145000 | 2022-11-21 11:15AM EST | 2022-12-30 | 0.59 | 0.20 | 0.36 | 0.00 | - | - | 1 | 42.53% |
| CVX230120P00145000 | 2022-11-28 10:45AM EST | 2023-01-20 | 0.65 | 0.60 | 0.66 | +0.01 | +1.56% | 9 | 3,723 | 37.70% |
| CVX230217P00145000 | 2022-11-28 11:08AM EST | 2023-02-17 | 1.58 | 1.48 | 1.59 | +0.39 | +32.77% | 61 | 101 | 38.21% |
| CVX230317P00145000 | 2022-11-28 12:49PM EST | 2023-03-17 | 2.28 | 2.22 | 2.31 | +0.39 | +20.63% | 343 | 1,368 | 36.93% |
| CVX230616P00145000 | 2022-11-28 11:37AM EST | 2023-06-16 | 5.00 | 4.75 | 4.95 | +0.73 | +17.10% | 61 | 993 | 35.97% |
| CVX240119P00145000 | 2022-11-28 11:55AM EST | 2024-01-19 | 9.10 | 9.00 | 9.25 | +0.60 | +7.06% | 5 | 318 | 33.08% |
| CVX240621P00145000 | 2022-11-21 10:32AM EST | 2024-06-21 | 12.87 | 11.40 | 12.00 | 0.00 | - | 1 | 28 | 32.39% |
| CVX250117P00145000 | 2022-11-18 10:20AM EST | 2025-01-17 | 14.19 | 13.90 | 14.70 | 0.00 | - | 2 | 1,131 | 31.04% |
© 2022 Yahoo. All rights reserved.
