Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:155.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527C00155000 | 2022-05-20 2:40PM EDT | 2022-05-27 | 11.75 | 12.75 | 13.55 | -2.55 | -17.83% | 6 | 16 | 50.73% |
| CVX220603C00155000 | 2022-05-20 1:25PM EDT | 2022-06-03 | 11.23 | 13.60 | 14.05 | -2.77 | -19.79% | 257 | 4 | 42.65% |
| CVX220610C00155000 | 2022-05-19 2:52PM EDT | 2022-06-10 | 15.28 | 14.20 | 14.75 | 0.00 | - | 5 | 9 | 41.46% |
| CVX220617C00155000 | 2022-05-20 3:51PM EDT | 2022-06-17 | 14.87 | 14.95 | 15.25 | -0.61 | -3.94% | 147 | 2,162 | 39.65% |
| CVX220624C00155000 | 2022-05-20 3:19PM EDT | 2022-06-24 | 14.06 | 15.35 | 16.10 | -2.75 | -16.36% | 2 | 74 | 40.83% |
| CVX220715C00155000 | 2022-05-20 3:27PM EDT | 2022-07-15 | 15.95 | 17.00 | 17.35 | -2.23 | -12.27% | 22 | 690 | 38.15% |
| CVX220819C00155000 | 2022-05-20 3:57PM EDT | 2022-08-19 | 19.35 | 19.00 | 19.50 | -0.55 | -2.76% | 6 | 1,074 | 37.45% |
| CVX220916C00155000 | 2022-05-20 3:17PM EDT | 2022-09-16 | 19.05 | 20.20 | 20.90 | -2.10 | -9.93% | 11 | 1,549 | 36.89% |
| CVX221021C00155000 | 2022-05-20 12:48PM EDT | 2022-10-21 | 20.75 | 21.80 | 22.50 | -2.60 | -11.13% | 2 | 57 | 36.53% |
| CVX221118C00155000 | 2022-05-17 3:46PM EDT | 2022-11-18 | 26.30 | 22.70 | 23.65 | 0.00 | - | 6 | 65 | 36.29% |
| CVX221216C00155000 | 2022-05-20 10:09AM EDT | 2022-12-16 | 24.95 | 23.40 | 24.15 | -2.45 | -8.94% | 1 | 57 | 34.86% |
| CVX230120C00155000 | 2022-05-20 1:21PM EDT | 2023-01-20 | 23.00 | 23.85 | 25.20 | -3.10 | -11.88% | 14 | 1,142 | 34.37% |
| CVX230616C00155000 | 2022-05-17 3:38PM EDT | 2023-06-16 | 30.74 | 27.05 | 28.00 | 0.00 | - | 5 | 11 | 31.57% |
| CVX240119C00155000 | 2022-05-18 9:34AM EDT | 2024-01-19 | 35.20 | 30.90 | 31.85 | 0.00 | - | 3 | 700 | 30.15% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527P00155000 | 2022-05-20 3:55PM EDT | 2022-05-27 | 0.43 | 0.40 | 0.51 | -0.33 | -43.42% | 621 | 889 | 45.70% |
| CVX220603P00155000 | 2022-05-20 3:35PM EDT | 2022-06-03 | 1.07 | 0.83 | 1.14 | +0.02 | +1.90% | 54 | 248 | 41.53% |
| CVX220610P00155000 | 2022-05-20 3:57PM EDT | 2022-06-10 | 1.73 | 1.51 | 1.80 | -0.07 | -3.89% | 16 | 171 | 40.30% |
| CVX220617P00155000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 2.21 | 2.17 | 2.27 | -0.18 | -7.53% | 192 | 3,602 | 38.48% |
| CVX220624P00155000 | 2022-05-20 1:31PM EDT | 2022-06-24 | 3.75 | 2.52 | 2.95 | +0.45 | +13.64% | 8 | 51 | 38.79% |
| CVX220701P00155000 | 2022-05-20 3:27PM EDT | 2022-07-01 | 3.85 | 3.15 | 3.40 | 0.00 | - | 33 | 30 | 37.95% |
| CVX220715P00155000 | 2022-05-20 3:52PM EDT | 2022-07-15 | 4.21 | 4.00 | 4.25 | -0.21 | -4.75% | 302 | 2,798 | 36.87% |
| CVX220819P00155000 | 2022-05-20 3:58PM EDT | 2022-08-19 | 6.65 | 6.45 | 6.80 | -0.23 | -3.34% | 44 | 1,181 | 37.87% |
| CVX220916P00155000 | 2022-05-20 3:55PM EDT | 2022-09-16 | 8.25 | 7.75 | 8.15 | +0.40 | +5.10% | 49 | 1,755 | 37.11% |
| CVX221021P00155000 | 2022-05-20 10:12AM EDT | 2022-10-21 | 10.30 | 9.20 | 9.70 | +0.95 | +10.16% | 3 | 274 | 36.60% |
| CVX221118P00155000 | 2022-05-20 2:43PM EDT | 2022-11-18 | 12.05 | 10.75 | 11.20 | +0.15 | +1.26% | 5 | 176 | 37.16% |
| CVX221216P00155000 | 2022-05-20 2:33PM EDT | 2022-12-16 | 13.10 | 11.55 | 12.15 | +1.10 | +9.17% | 6 | 66 | 36.65% |
| CVX230120P00155000 | 2022-05-20 2:51PM EDT | 2023-01-20 | 13.35 | 12.15 | 12.60 | +0.91 | +7.32% | 20 | 1,536 | 34.83% |
| CVX230616P00155000 | 2022-05-20 10:31AM EDT | 2023-06-16 | 15.15 | 15.60 | 16.25 | -0.75 | -4.72% | 1 | 571 | 33.26% |
| CVX240119P00155000 | 2022-05-19 2:18PM EDT | 2024-01-19 | 19.85 | 19.60 | 20.55 | 0.00 | - | 15 | 245 | 32.08% |
© 2022 Yahoo. All rights reserved.
