Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:95.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00095000 | 2022-05-18 9:52AM EDT | 2022-06-17 | 77.73 | 71.90 | 74.05 | 0.00 | - | 3 | 51 | 92.97% |
| CVX220715C00095000 | 2022-05-17 2:57PM EDT | 2022-07-15 | 78.85 | 72.30 | 73.60 | 0.00 | - | 35 | 0 | 64.16% |
| CVX220819C00095000 | 2022-05-16 12:04AM EDT | 2022-08-19 | 65.28 | 72.55 | 73.95 | 0.00 | - | - | 0 | 60.30% |
| CVX220916C00095000 | 2022-01-20 2:53PM EDT | 2022-09-16 | 36.02 | 39.10 | 40.55 | 0.00 | - | - | 1 | 0.00% |
| CVX230120C00095000 | 2022-05-18 10:49AM EDT | 2023-01-20 | 78.00 | 73.25 | 74.55 | 0.00 | - | 13 | 139 | 48.73% |
| CVX230616C00095000 | 2022-05-06 10:14AM EDT | 2023-06-16 | 71.63 | 73.60 | 75.10 | 0.00 | - | 10 | 0 | 41.28% |
| CVX240119C00095000 | 2022-05-18 2:47PM EDT | 2024-01-19 | 74.15 | 73.95 | 75.20 | 0.00 | - | 2 | 64 | 33.48% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617P00095000 | 2022-05-18 11:29AM EDT | 2022-06-17 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 3,578 | 81.64% |
| CVX220715P00095000 | 2022-05-13 11:56AM EDT | 2022-07-15 | 0.17 | 0.03 | 0.21 | 0.00 | - | 146 | 165 | 63.67% |
| CVX220819P00095000 | 2022-05-19 11:05AM EDT | 2022-08-19 | 0.40 | 0.22 | 0.39 | 0.00 | - | 3 | 9 | 57.03% |
| CVX220916P00095000 | 2022-05-13 11:09AM EDT | 2022-09-16 | 0.67 | 0.38 | 0.59 | 0.00 | - | 1 | 30 | 53.91% |
| CVX221021P00095000 | 2022-05-09 2:33PM EDT | 2022-10-21 | 1.21 | 0.61 | 0.84 | 0.00 | - | 13 | 25 | 51.00% |
| CVX221118P00095000 | 2022-05-09 3:26PM EDT | 2022-11-18 | 1.48 | 0.87 | 1.18 | 0.00 | - | 10 | 75 | 50.29% |
| CVX221216P00095000 | 2022-05-20 2:22PM EDT | 2022-12-16 | 1.29 | 1.13 | 1.47 | +0.26 | +25.24% | 5 | 45 | 50.70% |
| CVX230120P00095000 | 2022-05-13 11:44AM EDT | 2023-01-20 | 1.60 | 1.26 | 1.56 | 0.00 | - | 4 | 2,565 | 47.60% |
| CVX230616P00095000 | 2022-04-18 9:30AM EDT | 2023-06-16 | 2.20 | 1.69 | 2.98 | 0.00 | - | - | 3 | 44.46% |
| CVX240119P00095000 | 2022-05-19 1:39PM EDT | 2024-01-19 | 3.80 | 3.45 | 4.05 | 0.00 | - | 1 | 97 | 39.07% |
© 2022 Yahoo. All rights reserved.
