New Zealand markets close in 3 hours 28 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
176.56-4.47 (-2.47%)
At close: 04:03PM EST
177.00 +0.44 (+0.25%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
102.940.00-1070.000.020.00-30251
-----75.000.010.00-40
101.380.00-1180.000.010.00-179
-----85.000.010.00-45112
92.350.00-6590.000.020.00-10200
-----95.000.030.00-1227
84.950.00-100100.000.080.00-3259
79.850.00-100105.000.040.00-4226
70.930.00-22110.000.020.00-41,538
43.500.00-17115.000.01-0.02-66.67%13198
65.700.00-1,9210120.000.010.00-9550
59.800.00-6400125.000.050.00-1725
51.150.00-213130.000.060.00-2806
47.800.00-158135.000.020.00-15,239
42.460.00-114140.000.050.00-14,019
39.750.00-1271145.000.08+0.01+14.29%64,293
27.49-3.61-11.61%4100150.000.15+0.06+66.67%71,953
25.450.00-590155.000.20+0.07+53.85%3492,891
29.500.00--11157.500.27+0.10+58.82%349
16.10-5.35-24.94%182,562160.000.36+0.14+63.64%853,765
20.510.00-111162.500.52+0.19+57.58%4181
11.55-6.02-34.26%304,480165.000.73+0.30+69.77%4435,139
9.25-7.95-46.22%1367167.501.05+0.37+54.41%5981,012
8.34-3.82-31.41%222,820170.001.44+0.55+61.80%8068,922
6.25-5.00-44.44%3126172.502.09+0.84+67.20%8552,056
4.85-3.00-38.22%2742,196175.002.94+1.13+62.43%1,0997,013
3.40-2.45-41.88%385428177.504.15+1.45+53.70%3131,771
2.29-1.94-45.86%2,80124,093180.005.43+2.03+59.71%2,7257,431
1.48-1.46-49.66%1,815902182.507.60+3.05+67.03%31690
0.89-1.23-58.02%63526,846185.009.66+3.71+62.35%1856,627
0.50-0.86-63.24%6372,279187.5011.88+5.13+76.00%27795
0.28-0.52-65.00%1,16218,310190.0014.81+5.11+52.68%62694
0.17-0.31-64.58%74553192.5016.85+6.35+60.48%18219
0.10-0.20-66.67%5444,172195.0018.71+5.31+39.63%951,125
0.08-0.10-55.56%31193197.5014.600.00-18
0.05-0.08-61.54%1,26310,582200.0017.750.00-52,762
0.080.00-3130202.5020.250.00--2
0.04-0.05-55.56%350205.0028.400.00--0
0.03-0.05-62.50%5617207.50-----
0.030.00-151,308210.0033.000.00-100
0.03-0.01-25.00%212215.00-----
0.02-0.01-33.33%11589220.0074.200.00-16
0.010.00-20436230.0044.200.00-110
0.010.00-15170240.0058.400.00-11
0.030.00-10304250.0070.000.00-10
0.010.00-16353260.0077.65+0.58+0.75%20