Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:80.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00080000 | 2022-05-19 10:27AM EDT | 2022-06-17 | 85.05 | 87.25 | 88.35 | 0.00 | - | 1 | 35 | 142.58% |
| CVX220715C00080000 | 2022-05-17 2:57PM EDT | 2022-07-15 | 94.30 | 87.05 | 88.45 | 0.00 | - | 35 | 10 | 103.91% |
| CVX230120C00080000 | 2022-05-17 3:50PM EDT | 2023-01-20 | 92.38 | 87.60 | 89.40 | 0.00 | - | 19 | 175 | 50.29% |
| CVX240119C00080000 | 2022-05-18 2:50PM EDT | 2024-01-19 | 88.70 | 87.80 | 89.65 | 0.00 | - | 34 | 43 | 39.16% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00080000 | 2022-05-16 11:04AM EDT | 2022-06-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 5,990 | 99.61% |
| CVX220715P00080000 | 2022-05-20 12:10PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.12 | -0.01 | -16.67% | 80 | 459 | 74.61% |
| CVX220819P00080000 | 2022-05-18 1:41PM EDT | 2022-08-19 | 0.11 | 0.05 | 0.18 | 0.00 | - | 3 | 347 | 63.18% |
| CVX220916P00080000 | 2022-04-25 2:35PM EDT | 2022-09-16 | 0.34 | 0.12 | 0.31 | 0.00 | - | 5 | 19 | 60.06% |
| CVX221021P00080000 | 2022-05-09 10:00AM EDT | 2022-10-21 | 0.46 | 0.24 | 0.50 | 0.00 | - | 2 | 4 | 57.28% |
| CVX221118P00080000 | 2022-04-08 10:31AM EDT | 2022-11-18 | 0.45 | 0.39 | 0.79 | 0.00 | - | 100 | 139 | 56.98% |
| CVX221216P00080000 | 2022-05-19 11:11AM EDT | 2022-12-16 | 0.73 | 0.47 | 0.86 | 0.00 | - | 1 | 12 | 54.20% |
| CVX230120P00080000 | 2022-05-18 11:35AM EDT | 2023-01-20 | 0.82 | 0.63 | 1.06 | 0.00 | - | 88 | 2,910 | 52.47% |
| CVX230616P00080000 | 2022-05-10 12:51PM EDT | 2023-06-16 | 2.03 | 0.92 | 1.99 | 0.00 | - | 3 | 4 | 49.87% |
| CVX240119P00080000 | 2022-05-11 2:51PM EDT | 2024-01-19 | 2.55 | 2.07 | 2.57 | 0.00 | - | 10 | 87 | 42.65% |
© 2022 Yahoo. All rights reserved.
