Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527C00090000 | 2022-05-20 3:55PM EDT | 2022-05-27 | 77.29 | 76.20 | 78.80 | -1.81 | -2.29% | 7 | 1 | 296.68% |
| CVX220603C00090000 | 2022-05-11 11:53AM EDT | 2022-06-03 | 76.54 | 76.85 | 78.95 | 0.00 | - | 1 | 0 | 136.33% |
| CVX220617C00090000 | 2022-05-17 3:31PM EDT | 2022-06-17 | 83.60 | 77.20 | 78.40 | 0.00 | - | 735 | 18 | 126.47% |
| CVX220715C00090000 | 2022-05-17 2:58PM EDT | 2022-07-15 | 83.70 | 77.25 | 79.15 | 0.00 | - | 6 | 0 | 82.37% |
| CVX220916C00090000 | 2022-04-18 12:09AM EDT | 2022-09-16 | 82.00 | 83.50 | 84.45 | 0.00 | - | - | 1 | 109.38% |
| CVX221021C00090000 | 2022-04-18 12:38PM EDT | 2022-10-21 | 83.95 | 78.00 | 79.60 | 0.00 | - | 1 | 0 | 58.72% |
| CVX221118C00090000 | 2022-04-18 12:43PM EDT | 2022-11-18 | 84.02 | 78.20 | 79.70 | 0.00 | - | - | 1 | 55.62% |
| CVX230120C00090000 | 2022-05-18 10:00AM EDT | 2023-01-20 | 82.82 | 78.00 | 79.35 | 0.00 | - | 10 | 84 | 51.21% |
| CVX240119C00090000 | 2022-05-18 2:47PM EDT | 2024-01-19 | 78.70 | 78.55 | 80.35 | 0.00 | - | 17 | 81 | 36.71% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00090000 | 2022-05-20 11:20AM EDT | 2022-06-17 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 5 | 3,744 | 88.67% |
| CVX220715P00090000 | 2022-05-19 12:24PM EDT | 2022-07-15 | 0.10 | 0.00 | 0.18 | 0.00 | - | 40 | 524 | 67.19% |
| CVX220819P00090000 | 2022-04-26 1:27PM EDT | 2022-08-19 | 0.46 | 0.15 | 0.32 | 0.00 | - | 5 | 33 | 59.77% |
| CVX220916P00090000 | 2022-05-18 3:06PM EDT | 2022-09-16 | 0.37 | 0.26 | 0.45 | 0.00 | - | 4 | 96 | 55.66% |
| CVX221021P00090000 | 2022-05-18 10:30AM EDT | 2022-10-21 | 0.48 | 0.41 | 0.69 | 0.00 | - | 6 | 13 | 52.64% |
| CVX221118P00090000 | 2022-05-19 9:38AM EDT | 2022-11-18 | 0.86 | 0.67 | 0.97 | 0.00 | - | 3 | 47 | 52.12% |
| CVX221216P00090000 | 2022-05-05 11:53AM EDT | 2022-12-16 | 1.05 | 0.87 | 1.25 | 0.00 | - | 5 | 18 | 51.10% |
| CVX230120P00090000 | 2022-05-17 10:10AM EDT | 2023-01-20 | 1.35 | 1.00 | 1.44 | 0.00 | - | 1 | 4,952 | 50.55% |
| CVX230616P00090000 | 2022-05-04 11:54AM EDT | 2023-06-16 | 2.10 | 1.80 | 2.38 | 0.00 | - | 1 | 4 | 45.12% |
| CVX240119P00090000 | 2022-05-20 2:40PM EDT | 2024-01-19 | 3.30 | 2.69 | 3.45 | +0.07 | +2.17% | 1 | 657 | 40.07% |
© 2022 Yahoo. All rights reserved.
