Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.94 | 0.00 | - | 1 | 0 | 70.00 | 0.02 | 0.00 | - | 30 | 251 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 4 | 0 |
| 101.38 | 0.00 | - | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 45 | 112 |
| 92.35 | 0.00 | - | 6 | 5 | 90.00 | 0.02 | 0.00 | - | 10 | 200 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 1 | 227 |
| 84.95 | 0.00 | - | 10 | 0 | 100.00 | 0.08 | 0.00 | - | 3 | 259 |
| 79.85 | 0.00 | - | 10 | 0 | 105.00 | 0.04 | 0.00 | - | 4 | 226 |
| 70.93 | 0.00 | - | 2 | 2 | 110.00 | 0.02 | 0.00 | - | 4 | 1,538 |
| 43.50 | 0.00 | - | 1 | 7 | 115.00 | 0.01 | -0.02 | -66.67% | 13 | 198 |
| 65.70 | 0.00 | - | 1,921 | 0 | 120.00 | 0.01 | 0.00 | - | 9 | 550 |
| 59.80 | 0.00 | - | 640 | 0 | 125.00 | 0.05 | 0.00 | - | 1 | 725 |
| 51.15 | 0.00 | - | 2 | 13 | 130.00 | 0.06 | 0.00 | - | 2 | 806 |
| 47.80 | 0.00 | - | 1 | 58 | 135.00 | 0.02 | 0.00 | - | 1 | 5,239 |
| 42.46 | 0.00 | - | 1 | 14 | 140.00 | 0.05 | 0.00 | - | 1 | 4,019 |
| 39.75 | 0.00 | - | 12 | 71 | 145.00 | 0.08 | +0.01 | +14.29% | 6 | 4,293 |
| 27.49 | -3.61 | -11.61% | 4 | 100 | 150.00 | 0.15 | +0.06 | +66.67% | 7 | 1,953 |
| 25.45 | 0.00 | - | 5 | 90 | 155.00 | 0.20 | +0.07 | +53.85% | 349 | 2,891 |
| 29.50 | 0.00 | - | - | 11 | 157.50 | 0.27 | +0.10 | +58.82% | 3 | 49 |
| 16.10 | -5.35 | -24.94% | 18 | 2,562 | 160.00 | 0.36 | +0.14 | +63.64% | 85 | 3,765 |
| 20.51 | 0.00 | - | 1 | 11 | 162.50 | 0.52 | +0.19 | +57.58% | 4 | 181 |
| 11.55 | -6.02 | -34.26% | 30 | 4,480 | 165.00 | 0.73 | +0.30 | +69.77% | 443 | 5,139 |
| 9.25 | -7.95 | -46.22% | 13 | 67 | 167.50 | 1.05 | +0.37 | +54.41% | 598 | 1,012 |
| 8.34 | -3.82 | -31.41% | 22 | 2,820 | 170.00 | 1.44 | +0.55 | +61.80% | 806 | 8,922 |
| 6.25 | -5.00 | -44.44% | 31 | 26 | 172.50 | 2.09 | +0.84 | +67.20% | 855 | 2,056 |
| 4.85 | -3.00 | -38.22% | 274 | 2,196 | 175.00 | 2.94 | +1.13 | +62.43% | 1,099 | 7,013 |
| 3.40 | -2.45 | -41.88% | 385 | 428 | 177.50 | 4.15 | +1.45 | +53.70% | 313 | 1,771 |
| 2.29 | -1.94 | -45.86% | 2,801 | 24,093 | 180.00 | 5.43 | +2.03 | +59.71% | 2,725 | 7,431 |
| 1.48 | -1.46 | -49.66% | 1,815 | 902 | 182.50 | 7.60 | +3.05 | +67.03% | 31 | 690 |
| 0.89 | -1.23 | -58.02% | 635 | 26,846 | 185.00 | 9.66 | +3.71 | +62.35% | 185 | 6,627 |
| 0.50 | -0.86 | -63.24% | 637 | 2,279 | 187.50 | 11.88 | +5.13 | +76.00% | 27 | 795 |
| 0.28 | -0.52 | -65.00% | 1,162 | 18,310 | 190.00 | 14.81 | +5.11 | +52.68% | 62 | 694 |
| 0.17 | -0.31 | -64.58% | 74 | 553 | 192.50 | 16.85 | +6.35 | +60.48% | 182 | 19 |
| 0.10 | -0.20 | -66.67% | 544 | 4,172 | 195.00 | 18.71 | +5.31 | +39.63% | 95 | 1,125 |
| 0.08 | -0.10 | -55.56% | 31 | 193 | 197.50 | 14.60 | 0.00 | - | 1 | 8 |
| 0.05 | -0.08 | -61.54% | 1,263 | 10,582 | 200.00 | 17.75 | 0.00 | - | 5 | 2,762 |
| 0.08 | 0.00 | - | 3 | 130 | 202.50 | 20.25 | 0.00 | - | - | 2 |
| 0.04 | -0.05 | -55.56% | 3 | 50 | 205.00 | 28.40 | 0.00 | - | - | 0 |
| 0.03 | -0.05 | -62.50% | 56 | 17 | 207.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 1,308 | 210.00 | 33.00 | 0.00 | - | 10 | 0 |
| 0.03 | -0.01 | -25.00% | 2 | 12 | 215.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 11 | 589 | 220.00 | 74.20 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 20 | 436 | 230.00 | 44.20 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 15 | 170 | 240.00 | 58.40 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 10 | 304 | 250.00 | 70.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 16 | 353 | 260.00 | 77.65 | +0.58 | +0.75% | 2 | 0 |
© 2022 Yahoo. All rights reserved.
