Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:150.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220819C00150000 | 2022-08-12 3:26PM EDT | 2022-08-19 | 9.75 | 9.05 | 10.60 | -0.02 | -0.20% | 130 | 2,741 | 44.53% |
| CVX220826C00150000 | 2022-08-12 11:24AM EDT | 2022-08-26 | 8.53 | 8.60 | 11.65 | -1.58 | -15.63% | 1 | 365 | 44.14% |
| CVX220902C00150000 | 2022-08-12 2:28PM EDT | 2022-09-02 | 9.60 | 8.80 | 11.50 | -0.96 | -9.09% | 6 | 64 | 34.71% |
| CVX220909C00150000 | 2022-08-12 11:03AM EDT | 2022-09-09 | 9.45 | 10.30 | 11.35 | -1.40 | -12.90% | 1 | 95 | 28.86% |
| CVX220916C00150000 | 2022-08-12 2:55PM EDT | 2022-09-16 | 10.68 | 11.05 | 11.50 | -0.77 | -6.72% | 18 | 4,101 | 26.88% |
| CVX220923C00150000 | 2022-08-11 2:53PM EDT | 2022-09-23 | 12.13 | 11.30 | 12.60 | 0.00 | - | 5 | 9 | 31.15% |
| CVX221021C00150000 | 2022-08-12 2:53PM EDT | 2022-10-21 | 13.42 | 13.35 | 14.65 | -0.68 | -4.82% | 57 | 860 | 32.79% |
| CVX221118C00150000 | 2022-08-12 12:48PM EDT | 2022-11-18 | 14.40 | 15.15 | 15.95 | -1.15 | -7.40% | 105 | 1,202 | 32.15% |
| CVX221216C00150000 | 2022-08-12 12:56PM EDT | 2022-12-16 | 15.80 | 16.15 | 17.40 | -1.60 | -9.20% | 82 | 323 | 32.62% |
| CVX230120C00150000 | 2022-08-12 12:02PM EDT | 2023-01-20 | 17.00 | 17.70 | 19.15 | -1.48 | -8.01% | 36 | 3,227 | 33.36% |
| CVX230317C00150000 | 2022-08-12 11:42AM EDT | 2023-03-17 | 18.85 | 19.60 | 21.30 | +1.65 | +9.59% | 7 | 38 | 33.44% |
| CVX230616C00150000 | 2022-08-12 2:48PM EDT | 2023-06-16 | 22.55 | 22.45 | 24.00 | +1.65 | +7.89% | 1 | 305 | 33.00% |
| CVX240119C00150000 | 2022-08-12 2:06PM EDT | 2024-01-19 | 27.55 | 27.05 | 28.60 | -1.05 | -3.67% | 20 | 1,596 | 31.68% |
| CVX240621C00150000 | 2022-08-12 2:34PM EDT | 2024-06-21 | 29.60 | 29.20 | 31.15 | +2.00 | +7.25% | 10 | 158 | 30.98% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220819P00150000 | 2022-08-12 3:56PM EDT | 2022-08-19 | 0.38 | 0.33 | 0.41 | -0.17 | -30.91% | 315 | 2,583 | 37.01% |
| CVX220826P00150000 | 2022-08-12 3:14PM EDT | 2022-08-26 | 1.06 | 0.90 | 1.08 | -0.10 | -8.62% | 40 | 269 | 35.86% |
| CVX220902P00150000 | 2022-08-12 2:26PM EDT | 2022-09-02 | 1.75 | 1.42 | 1.68 | +0.04 | +2.34% | 75 | 117 | 34.99% |
| CVX220909P00150000 | 2022-08-12 1:38PM EDT | 2022-09-09 | 2.29 | 1.91 | 2.17 | +0.18 | +8.53% | 13 | 57 | 34.00% |
| CVX220916P00150000 | 2022-08-12 3:36PM EDT | 2022-09-16 | 2.63 | 2.48 | 2.63 | -0.05 | -1.87% | 113 | 5,117 | 33.37% |
| CVX220923P00150000 | 2022-08-12 1:11PM EDT | 2022-09-23 | 3.45 | 2.86 | 3.30 | 0.00 | - | 7 | 10 | 34.25% |
| CVX221021P00150000 | 2022-08-12 2:20PM EDT | 2022-10-21 | 5.00 | 4.60 | 4.90 | -0.05 | -0.99% | 49 | 1,016 | 33.22% |
| CVX221118P00150000 | 2022-08-12 12:04PM EDT | 2022-11-18 | 7.55 | 6.55 | 7.30 | +0.90 | +13.53% | 5 | 1,944 | 36.18% |
| CVX221216P00150000 | 2022-08-10 3:46PM EDT | 2022-12-16 | 9.55 | 7.70 | 8.30 | 0.00 | - | 62 | 421 | 34.83% |
| CVX230120P00150000 | 2022-08-11 12:36PM EDT | 2023-01-20 | 9.50 | 8.95 | 9.60 | 0.00 | - | 10 | 2,230 | 34.14% |
| CVX230317P00150000 | 2022-08-04 10:26AM EDT | 2023-03-17 | 14.65 | 10.90 | 12.35 | 0.00 | - | 2 | 99 | 35.42% |
| CVX230616P00150000 | 2022-08-10 12:35PM EDT | 2023-06-16 | 15.75 | 13.60 | 14.90 | 0.00 | - | 1 | 349 | 34.38% |
| CVX240119P00150000 | 2022-08-11 12:47PM EDT | 2024-01-19 | 19.10 | 18.15 | 19.80 | 0.00 | - | 1 | 257 | 33.17% |
| CVX240621P00150000 | 2022-08-10 3:40PM EDT | 2024-06-21 | 23.30 | 20.65 | 22.40 | 0.00 | - | 1 | 8 | 32.37% |
© 2022 Yahoo. All rights reserved.
