Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220812C00135000 | 2022-07-29 2:48PM EDT | 2022-08-12 | 28.80 | 18.15 | 19.05 | 0.00 | - | 5 | 67 | 69.14% |
| CVX220819C00135000 | 2022-08-05 1:28PM EDT | 2022-08-19 | 19.99 | 18.45 | 19.10 | +1.46 | +7.88% | 8 | 336 | 48.24% |
| CVX220826C00135000 | 2022-08-04 1:29PM EDT | 2022-08-26 | 19.20 | 18.40 | 19.40 | 0.00 | - | 13 | 23 | 44.29% |
| CVX220902C00135000 | 2022-08-05 1:21PM EDT | 2022-09-02 | 20.22 | 18.55 | 19.60 | +20.22 | - | 6 | 0 | 40.77% |
| CVX220909C00135000 | 2022-08-01 2:40PM EDT | 2022-09-09 | 26.20 | 18.25 | 19.80 | 0.00 | - | - | 1 | 38.50% |
| CVX220916C00135000 | 2022-08-05 1:31PM EDT | 2022-09-16 | 20.32 | 19.20 | 19.65 | +0.98 | +5.07% | 4 | 1,180 | 33.59% |
| CVX221021C00135000 | 2022-08-05 11:27AM EDT | 2022-10-21 | 21.00 | 20.70 | 21.25 | 0.00 | - | 2 | 131 | 34.44% |
| CVX221118C00135000 | 2022-08-05 1:49PM EDT | 2022-11-18 | 23.22 | 21.85 | 22.65 | +1.42 | +6.51% | 68 | 450 | 35.50% |
| CVX221216C00135000 | 2022-08-05 11:30AM EDT | 2022-12-16 | 22.85 | 22.60 | 23.45 | +0.55 | +2.47% | 16 | 44 | 34.39% |
| CVX230120C00135000 | 2022-08-05 2:02PM EDT | 2023-01-20 | 25.16 | 23.95 | 24.60 | +1.81 | +7.75% | 1 | 2,475 | 34.12% |
| CVX230317C00135000 | 2022-07-25 12:35PM EDT | 2023-03-17 | 22.70 | 25.45 | 26.40 | 0.00 | - | 1 | 75 | 34.15% |
| CVX230616C00135000 | 2022-08-04 3:13PM EDT | 2023-06-16 | 27.26 | 27.90 | 28.65 | 0.00 | - | 5 | 315 | 33.50% |
| CVX240119C00135000 | 2022-08-03 1:11PM EDT | 2024-01-19 | 33.15 | 31.90 | 32.70 | 0.00 | - | 3 | 1,245 | 32.11% |
| CVX240621C00135000 | 2022-07-25 3:16PM EDT | 2024-06-21 | 32.00 | 33.55 | 35.25 | 0.00 | - | 2 | 11 | 31.75% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220812P00135000 | 2022-08-05 2:35PM EDT | 2022-08-12 | 0.07 | 0.02 | 0.08 | -0.16 | -69.57% | 79 | 170 | 50.59% |
| CVX220819P00135000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 0.33 | 0.32 | 0.36 | -0.39 | -54.17% | 125 | 3,874 | 45.61% |
| CVX220826P00135000 | 2022-08-05 3:11PM EDT | 2022-08-26 | 0.66 | 0.63 | 0.71 | -0.23 | -25.84% | 2 | 96 | 43.51% |
| CVX220902P00135000 | 2022-08-04 11:30AM EDT | 2022-09-02 | 1.35 | 0.90 | 1.07 | 0.00 | - | 445 | 475 | 42.16% |
| CVX220909P00135000 | 2022-08-05 9:34AM EDT | 2022-09-09 | 1.79 | 1.11 | 1.38 | +0.02 | +1.13% | 1 | 30 | 40.75% |
| CVX220916P00135000 | 2022-08-05 3:38PM EDT | 2022-09-16 | 1.54 | 1.56 | 1.68 | -0.57 | -27.01% | 161 | 1,850 | 39.70% |
| CVX220923P00135000 | 2022-08-05 3:41PM EDT | 2022-09-23 | 1.89 | 1.77 | 2.63 | +1.89 | - | 7 | - | 43.49% |
| CVX221021P00135000 | 2022-08-05 3:33PM EDT | 2022-10-21 | 3.05 | 3.10 | 3.25 | -0.70 | -18.67% | 289 | 1,033 | 37.79% |
| CVX221118P00135000 | 2022-08-05 1:46PM EDT | 2022-11-18 | 4.30 | 4.50 | 4.65 | -1.01 | -19.02% | 15 | 472 | 38.12% |
| CVX221216P00135000 | 2022-08-05 2:28PM EDT | 2022-12-16 | 5.30 | 5.35 | 5.55 | -0.55 | -9.40% | 16 | 236 | 36.99% |
| CVX230120P00135000 | 2022-08-05 2:42PM EDT | 2023-01-20 | 6.40 | 6.45 | 6.80 | -0.62 | -8.83% | 2,011 | 2,611 | 36.66% |
| CVX230317P00135000 | 2022-08-02 12:20PM EDT | 2023-03-17 | 7.30 | 8.35 | 8.90 | 0.00 | - | 1 | 13 | 37.03% |
| CVX230616P00135000 | 2022-08-05 12:06PM EDT | 2023-06-16 | 10.80 | 10.65 | 11.15 | +0.35 | +3.35% | 5 | 161 | 35.87% |
| CVX240119P00135000 | 2022-08-04 1:04PM EDT | 2024-01-19 | 15.40 | 14.80 | 15.55 | 0.00 | - | 13 | 456 | 34.46% |
| CVX240621P00135000 | 2022-07-15 10:41AM EDT | 2024-06-21 | 23.54 | 16.85 | 18.65 | 0.00 | - | 1 | 12 | 34.55% |
© 2022 Yahoo. All rights reserved.
