Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:100.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220708C00100000 | 2022-06-14 3:44PM EDT | 2022-07-08 | 67.87 | 39.60 | 40.55 | 0.00 | - | - | 1 | 180.86% |
| CVX220715C00100000 | 2022-06-30 10:52AM EDT | 2022-07-15 | 45.30 | 39.70 | 40.40 | 0.00 | - | 2 | 11 | 98.44% |
| CVX220819C00100000 | 2022-07-01 2:38PM EDT | 2022-08-19 | 46.29 | 40.40 | 41.05 | 0.00 | - | 2 | 13 | 57.86% |
| CVX220916C00100000 | 2022-06-17 1:42PM EDT | 2022-09-16 | 47.60 | 40.80 | 41.25 | 0.00 | - | 1 | 1 | 50.44% |
| CVX221021C00100000 | 2022-06-22 9:41AM EDT | 2022-10-21 | 48.20 | 41.15 | 41.85 | 0.00 | - | 1 | 2 | 49.66% |
| CVX221118C00100000 | 2022-06-27 2:21PM EDT | 2022-11-18 | 49.15 | 41.55 | 42.10 | 0.00 | - | 6 | 6 | 46.12% |
| CVX221216C00100000 | 2022-07-01 11:09AM EDT | 2022-12-16 | 45.50 | 41.85 | 42.45 | 0.00 | - | 4 | 12 | 44.21% |
| CVX230120C00100000 | 2022-06-27 1:52PM EDT | 2023-01-20 | 49.82 | 42.20 | 42.80 | 0.00 | - | 1 | 1,109 | 42.04% |
| CVX230616C00100000 | 2022-06-27 1:52PM EDT | 2023-06-16 | 50.82 | 43.45 | 44.30 | 0.00 | - | 1 | 22 | 37.37% |
| CVX240119C00100000 | 2022-07-05 10:49AM EDT | 2024-01-19 | 46.35 | 44.85 | 46.00 | -8.75 | -15.88% | 2 | 694 | 33.59% |
| CVX240621C00100000 | 2022-06-17 12:22PM EDT | 2024-06-21 | 53.60 | 45.35 | 46.50 | 0.00 | - | 1 | 1 | 30.83% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220708P00100000 | 2022-06-22 1:36PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 118.75% |
| CVX220715P00100000 | 2022-07-01 3:35PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 428 | 81.25% |
| CVX220722P00100000 | 2022-06-28 12:19PM EDT | 2022-07-22 | 0.09 | 0.01 | 0.18 | 0.00 | - | 1 | 22 | 69.92% |
| CVX220729P00100000 | 2022-06-30 11:29AM EDT | 2022-07-29 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 8 | 67.58% |
| CVX220819P00100000 | 2022-07-05 11:06AM EDT | 2022-08-19 | 0.69 | 0.69 | 0.75 | +0.17 | +32.69% | 22 | 580 | 62.38% |
| CVX220916P00100000 | 2022-07-05 10:54AM EDT | 2022-09-16 | 1.14 | 1.21 | 1.29 | +0.18 | +18.75% | 12 | 899 | 56.13% |
| CVX221021P00100000 | 2022-06-30 11:45AM EDT | 2022-10-21 | 1.48 | 1.83 | 1.93 | 0.00 | - | 14 | 937 | 51.72% |
| CVX221118P00100000 | 2022-07-01 2:20PM EDT | 2022-11-18 | 1.95 | 2.43 | 2.56 | 0.00 | - | 4 | 146 | 50.27% |
| CVX221216P00100000 | 2022-07-05 9:35AM EDT | 2022-12-16 | 2.66 | 2.87 | 2.98 | +0.09 | +3.50% | 2 | 72 | 48.54% |
| CVX230120P00100000 | 2022-07-05 11:06AM EDT | 2023-01-20 | 3.30 | 3.35 | 3.50 | +0.61 | +22.68% | 24 | 10,289 | 46.59% |
| CVX230616P00100000 | 2022-07-01 1:55PM EDT | 2023-06-16 | 4.80 | 5.45 | 5.70 | 0.00 | - | 7 | 152 | 42.62% |
| CVX240119P00100000 | 2022-07-05 10:15AM EDT | 2024-01-19 | 7.55 | 7.80 | 8.10 | +0.75 | +11.03% | 2 | 235 | 39.00% |
| CVX240621P00100000 | 2022-06-22 12:38PM EDT | 2024-06-21 | 7.84 | 9.25 | 10.20 | 0.00 | - | - | 2 | 38.64% |
© 2022 Yahoo. All rights reserved.
