Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EST. Market open.
Strike:90.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221209C00090000 | 2022-11-08 12:24PM EST | 2022-12-09 | 95.60 | 91.95 | 92.35 | 0.00 | - | - | 0 | 148.44% |
| CVX221216C00090000 | 2022-11-17 2:48PM EST | 2022-12-16 | 92.35 | 91.90 | 92.40 | 0.00 | - | 6 | 5 | 114.06% |
| CVX221223C00090000 | 2022-11-08 3:43PM EST | 2022-12-23 | 95.74 | 92.05 | 92.50 | 0.00 | - | - | 0 | 119.73% |
| CVX230120C00090000 | 2022-11-30 10:06AM EST | 2023-01-20 | 92.30 | 92.45 | 92.85 | -2.70 | -2.84% | 1 | 55 | 98.34% |
| CVX230317C00090000 | 2022-11-29 2:12PM EST | 2023-03-17 | 92.09 | 92.55 | 93.25 | 0.00 | - | 2 | 2 | 73.12% |
| CVX230616C00090000 | 2022-09-22 1:53PM EST | 2023-06-16 | 67.50 | 83.30 | 85.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVX240119C00090000 | 2022-11-03 2:50PM EST | 2024-01-19 | 92.48 | 93.05 | 94.40 | 0.00 | - | 2 | 75 | 46.91% |
| CVX240621C00090000 | 2022-09-12 10:50AM EST | 2024-06-21 | 75.95 | 70.25 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| CVX250117C00090000 | 2022-11-10 9:43AM EST | 2025-01-17 | 92.00 | 93.00 | 96.40 | 0.00 | - | 1 | 2 | 40.63% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221202P00090000 | 2022-11-29 10:36AM EST | 2022-12-02 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 282.81% |
| CVX221216P00090000 | 2022-11-14 12:36PM EST | 2022-12-16 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 200 | 125.78% |
| CVX230120P00090000 | 2022-11-28 10:45AM EST | 2023-01-20 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 5,052 | 73.83% |
| CVX230317P00090000 | 2022-11-25 9:32AM EST | 2023-03-17 | 0.15 | 0.10 | 0.22 | 0.00 | - | 50 | 138 | 57.23% |
| CVX230616P00090000 | 2022-11-25 11:20AM EST | 2023-06-16 | 0.49 | 0.43 | 0.60 | 0.00 | - | 2 | 185 | 50.20% |
| CVX240119P00090000 | 2022-11-30 10:10AM EST | 2024-01-19 | 1.57 | 1.36 | 1.84 | +0.02 | +1.29% | 20 | 675 | 44.67% |
| CVX240621P00090000 | 2022-11-25 11:04AM EST | 2024-06-21 | 2.32 | 2.30 | 2.50 | 0.00 | - | 4 | 26 | 41.10% |
| CVX250117P00090000 | 2022-11-17 12:27PM EST | 2025-01-17 | 3.80 | 3.20 | 3.65 | 0.00 | - | 20 | 8 | 38.87% |
© 2022 Yahoo. All rights reserved.
