Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EST. Market open.
Strike:155.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202C00155000 | 2022-11-17 11:55AM EST | 2022-12-02 | 26.95 | 25.95 | 26.30 | 0.00 | - | 3 | 3 | 83.59% |
| CVX221209C00155000 | 2022-11-28 11:01AM EST | 2022-12-09 | 25.15 | 26.10 | 26.50 | -4.75 | -15.89% | 5 | 5 | 58.47% |
| CVX221216C00155000 | 2022-11-28 11:01AM EST | 2022-12-16 | 25.45 | 26.45 | 26.75 | -4.59 | -15.28% | 5 | 90 | 51.54% |
| CVX221223C00155000 | 2022-11-21 9:35AM EST | 2022-12-23 | 25.52 | 26.65 | 27.10 | 0.00 | - | - | 2 | 50.00% |
| CVX221230C00155000 | 2022-11-11 2:10PM EST | 2022-12-30 | 31.82 | 27.00 | 27.40 | 0.00 | - | - | 10 | 47.17% |
| CVX230120C00155000 | 2022-11-28 11:47AM EST | 2023-01-20 | 28.57 | 28.10 | 28.45 | -2.40 | -7.75% | 3 | 1,742 | 43.59% |
| CVX230217C00155000 | 2022-11-28 12:50PM EST | 2023-02-17 | 29.60 | 29.65 | 30.00 | -2.90 | -8.92% | 11 | 4 | 42.35% |
| CVX230317C00155000 | 2022-11-28 9:37AM EST | 2023-03-17 | 28.85 | 30.60 | 31.00 | -4.70 | -14.01% | 10 | 436 | 40.14% |
| CVX230616C00155000 | 2022-11-28 12:29PM EST | 2023-06-16 | 34.23 | 34.20 | 34.75 | -2.85 | -7.69% | 1 | 576 | 38.87% |
| CVX240119C00155000 | 2022-11-23 9:37AM EST | 2024-01-19 | 43.45 | 40.20 | 40.95 | 0.00 | - | 1 | 755 | 36.71% |
| CVX240621C00155000 | 2022-11-16 10:56AM EST | 2024-06-21 | 48.00 | 43.65 | 44.50 | 0.00 | - | 1 | 108 | 36.02% |
| CVX250117C00155000 | 2022-11-15 11:03AM EST | 2025-01-17 | 50.50 | 46.70 | 48.25 | 0.00 | - | 23 | 46 | 34.96% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202P00155000 | 2022-11-28 11:13AM EST | 2022-12-02 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 832 | 100 | 50.78% |
| CVX221209P00155000 | 2022-11-25 11:32AM EST | 2022-12-09 | 0.10 | 0.09 | 0.18 | 0.00 | - | 19 | 80 | 46.00% |
| CVX221216P00155000 | 2022-11-28 1:05PM EST | 2022-12-16 | 0.27 | 0.27 | 0.28 | +0.08 | +42.11% | 117 | 2,950 | 39.70% |
| CVX221223P00155000 | 2022-11-28 10:24AM EST | 2022-12-23 | 0.52 | 0.39 | 0.50 | +0.14 | +36.84% | 2 | 28 | 38.33% |
| CVX221230P00155000 | 2022-11-28 11:31AM EST | 2022-12-30 | 0.68 | 0.55 | 0.66 | +0.21 | +44.68% | 6 | 36 | 36.30% |
| CVX230120P00155000 | 2022-11-28 12:37PM EST | 2023-01-20 | 1.32 | 1.29 | 1.35 | +0.32 | +32.00% | 228 | 9,177 | 34.44% |
| CVX230217P00155000 | 2022-11-28 12:50PM EST | 2023-02-17 | 2.78 | 2.67 | 2.75 | +0.56 | +25.23% | 237 | 35 | 35.46% |
| CVX230317P00155000 | 2022-11-28 11:27AM EST | 2023-03-17 | 3.90 | 3.70 | 3.85 | +0.70 | +21.88% | 3 | 1,633 | 34.96% |
| CVX230616P00155000 | 2022-11-28 11:32AM EST | 2023-06-16 | 7.20 | 6.90 | 7.05 | +1.00 | +16.13% | 25 | 1,718 | 34.14% |
| CVX240119P00155000 | 2022-11-23 1:28PM EST | 2024-01-19 | 11.35 | 11.75 | 12.10 | 0.00 | - | 7 | 313 | 31.87% |
| CVX240621P00155000 | 2022-11-17 2:41PM EST | 2024-06-21 | 14.78 | 14.45 | 14.90 | 0.00 | - | 1 | 47 | 30.97% |
| CVX250117P00155000 | 2022-11-07 2:07PM EST | 2025-01-17 | 17.20 | 17.20 | 17.80 | 0.00 | - | 2 | 16 | 29.74% |
© 2022 Yahoo. All rights reserved.
