New Zealand markets close in 1 hour 18 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.82+0.41 (+0.26%)
At close: 04:05PM EDT
155.50 -0.32 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
62.950.00-52075.000.010.00-1898
58.850.00-11880.000.010.00-46976
60.700.00-1585.000.020.00-1123
70.450.00--190.000.010.00-4094
50.290.00-6695.000.020.00-70273
55.50+0.70+1.28%138100.000.030.00-1635
58.230.00-22105.000.020.00-1206
38.190.00-22110.000.01-0.10-90.91%12,483
39.150.00-314115.000.03-0.01-25.00%1982
26.300.00-152120.000.03-0.02-40.00%221,603
31.00-1.32-4.08%1597125.000.03-0.03-50.00%51,660
22.700.00-39126.000.04-0.03-42.86%11159
18.500.00--8127.000.760.00-1650
19.450.00--5128.000.240.00-170196
18.550.00--2129.000.06-0.04-40.00%17161
26.20+0.43+1.67%15194130.000.07-0.02-22.22%611,664
26.450.00-44131.000.120.00-6120
17.350.00--7132.000.09-0.03-25.00%41,827
18.150.00-69133.000.08-0.06-42.86%251,693
17.150.00-717134.000.08-0.14-63.64%1252
21.110.00-8319135.000.11-0.09-45.00%553,857
15.500.00-219136.000.12-0.18-60.00%9375
16.500.00-110137.000.13-0.10-43.48%8280
16.030.00-1137138.000.16-0.12-42.86%15915
16.000.00-247139.000.20-0.13-39.39%18143
15.60-0.32-2.01%122,225140.000.26-0.13-33.33%1103,538
13.950.00-1277141.000.28-0.07-20.00%11341
10.050.00-3199142.000.34-0.17-33.33%194240
13.55+2.25+19.91%1207143.000.34-0.24-41.38%124179
11.760.00-21370144.000.47-0.22-31.88%40858
10.49+0.04+0.38%171,985145.000.54-0.32-37.21%1932,579
9.05-0.05-0.55%2134146.000.53-0.43-44.79%24796
8.75-0.14-1.57%9487147.000.75-0.37-33.04%149345
8.100.00-6356148.000.91-0.46-33.58%177265
6.85-0.60-8.05%4249149.001.10-0.60-35.29%31509
6.35+0.20+3.25%582,756150.001.31-0.47-26.40%7052,580
4.13-0.13-3.05%36546152.502.07-0.64-23.62%5571,312
2.90-0.24-7.64%1,0973,475155.003.21-0.44-12.05%2812,104
1.69-0.25-12.89%6061,618157.504.93-0.36-6.81%68411
0.97-0.21-17.80%1,1566,851160.006.90-0.24-3.36%952,271
0.43-0.27-38.57%202904162.508.72+1.32+17.84%1129
0.26-0.14-35.00%2884,654165.0010.37-0.93-8.23%71,529
0.14-0.21-60.00%112634167.5012.200.00-192
0.08-0.06-42.86%3805,021170.0015.88+0.38+2.45%141,565
0.06-0.05-45.45%7155172.5015.050.00--6
0.05-0.03-37.50%1334,655175.0021.05+0.60+2.93%6554
0.050.00-745177.50-----
0.03-0.02-40.00%482,280180.0029.890.00-2367
0.050.00-612182.50-----
0.02-0.02-50.00%172,739185.0026.900.00-7141
0.02-0.01-33.33%11,868190.0020.070.00-114
0.050.00-31,103195.0023.850.00-5106
0.010.00-42,308200.0041.300.00-120
-----205.0049.250.00-33
0.020.00-221,005210.00-----
0.020.00-5050215.00-----
0.010.00-35537220.00-----
-----225.0066.750.00--2
0.230.00-111,604230.0063.900.00--0
0.120.00-1101240.0081.800.00--3
0.060.00-1118250.00105.950.00-13
0.040.00-1164260.00110.290.00-110