Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:02PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.83 | 0.00 | - | 107 | 0 | 35.00 | 0.04 | 0.00 | - | 30 | 0 |
| 144.09 | 0.00 | - | 1 | 0 | 37.50 | 0.04 | 0.00 | - | 51 | 273 |
| 133.93 | 0.00 | - | 13 | 0 | 40.00 | 0.01 | 0.00 | - | 60 | 425 |
| 46.36 | 0.00 | - | 16 | 0 | 42.50 | 0.03 | 0.00 | - | 100 | 169 |
| 140.15 | 0.00 | - | 7 | 0 | 45.00 | 0.05 | 0.00 | - | 1 | 100 |
| 137.59 | 0.00 | - | 50 | 0 | 47.50 | 0.10 | 0.00 | - | 5 | 529 |
| 135.52 | 0.00 | - | 19 | 0 | 50.00 | 0.02 | 0.00 | - | 20 | 0 |
| 102.71 | 0.00 | - | 12 | 0 | 55.00 | 0.03 | 0.00 | - | 100 | 0 |
| 100.21 | 0.00 | - | 16 | 1 | 57.50 | 0.03 | 0.00 | - | 10 | 0 |
| 123.52 | 0.00 | - | 3 | 0 | 60.00 | 0.04 | 0.00 | - | 2 | 0 |
| 122.76 | 0.00 | - | 89 | 0 | 62.50 | 0.03 | 0.00 | - | 100 | 0 |
| 120.17 | 0.00 | - | 14 | 0 | 65.00 | 0.02 | 0.00 | - | 17 | 0 |
| 115.51 | 0.00 | - | 4 | 0 | 67.50 | 0.02 | 0.00 | - | 5 | 0 |
| 113.52 | 0.00 | - | 1 | 0 | 70.00 | 0.06 | 0.00 | - | 3 | 0 |
| 104.20 | 0.00 | - | 1 | 0 | 72.50 | 0.18 | 0.00 | - | 1 | 0 |
| 107.60 | 0.00 | - | 12 | 0 | 75.00 | 0.04 | 0.00 | - | 1 | 0 |
| 67.71 | 0.00 | - | 1 | 1 | 77.50 | 0.05 | 0.00 | - | 1 | 1,986 |
| 103.70 | 0.00 | - | 3 | 0 | 80.00 | 0.05 | 0.00 | - | 4 | 2,867 |
| 103.02 | 0.00 | - | 14 | 0 | 82.50 | 0.08 | 0.00 | - | 2 | 0 |
| 100.25 | -0.74 | -0.73% | 1 | 0 | 85.00 | 0.05 | +0.01 | +25.00% | 10 | 0 |
| 98.03 | 0.00 | - | 18 | 0 | 87.50 | 0.07 | 0.00 | - | 1 | 0 |
| 95.00 | 0.00 | - | 5 | 0 | 90.00 | 0.05 | -0.01 | -16.67% | 5 | 0 |
| 92.95 | 0.00 | - | 45 | 9 | 92.50 | 0.09 | 0.00 | - | 1 | 0 |
| 90.60 | 0.00 | - | 640 | 0 | 95.00 | 0.06 | 0.00 | - | 121 | 0 |
| 87.85 | 0.00 | - | 12,780 | 0 | 97.50 | 0.08 | 0.00 | - | 2 | 0 |
| 85.40 | 0.00 | - | 3,550 | 0 | 100.00 | 0.08 | 0.00 | - | 2 | 0 |
| 80.00 | 0.00 | - | 20 | 0 | 105.00 | 0.09 | 0.00 | - | 1 | 0 |
| 75.65 | 0.00 | - | 7,143 | 142 | 110.00 | 0.10 | -0.02 | -16.67% | 200 | 0 |
| 71.38 | 0.00 | - | 1 | 0 | 115.00 | 0.24 | 0.00 | - | 32 | 0 |
| 64.31 | 0.00 | - | 126 | 0 | 120.00 | 0.12 | -0.02 | -14.29% | 11 | 0 |
| 62.00 | 0.00 | - | 130 | 0 | 125.00 | 0.18 | 0.00 | - | 10 | 0 |
| 47.60 | 0.00 | - | 4 | 0 | 130.00 | 0.20 | 0.00 | - | 10 | 0 |
| 42.80 | 0.00 | - | 10 | 0 | 135.00 | 0.26 | -0.09 | -25.71% | 3 | 0 |
| 44.90 | 0.00 | - | 1 | 0 | 140.00 | 0.37 | -0.07 | -15.91% | 1 | 0 |
| 40.40 | -1.70 | -4.04% | 1 | 0 | 145.00 | 0.64 | 0.00 | - | 5 | 0 |
| 36.00 | -0.25 | -0.69% | 4 | 0 | 150.00 | 0.68 | -0.05 | -6.85% | 338 | 0 |
| 30.97 | -0.48 | -1.53% | 23 | 0 | 155.00 | 1.00 | -0.09 | -8.26% | 71 | 0 |
| 26.41 | -0.58 | -2.15% | 6 | 0 | 160.00 | 1.43 | -0.10 | -6.54% | 56 | 0 |
| 21.90 | 0.00 | - | 38 | 10,515 | 165.00 | 2.12 | -0.02 | -0.93% | 79 | 0 |
| 18.70 | +0.50 | +2.75% | 3 | 4,973 | 170.00 | 3.06 | -0.09 | -2.86% | 169 | 0 |
| 14.05 | -0.65 | -4.42% | 2 | 0 | 175.00 | 4.24 | -0.06 | -1.40% | 52 | 0 |
| 10.75 | -0.60 | -5.29% | 177 | 0 | 180.00 | 5.80 | -0.03 | -0.51% | 72 | 0 |
| 8.10 | -0.42 | -4.93% | 176 | 0 | 185.00 | 8.10 | +0.11 | +1.38% | 23 | 0 |
| 5.45 | -0.55 | -9.17% | 84 | 0 | 190.00 | 10.86 | +0.24 | +2.26% | 38 | 868 |
| 3.85 | -0.20 | -4.94% | 61 | 0 | 195.00 | 13.95 | +1.37 | +10.89% | 12 | 0 |
| 2.35 | -0.35 | -12.96% | 180 | 0 | 200.00 | 17.45 | +0.75 | +4.49% | 5 | 0 |
| 0.93 | -0.11 | -10.58% | 99 | 0 | 210.00 | 25.65 | 0.00 | - | 16 | 0 |
| 0.50 | +0.07 | +16.28% | 2 | 0 | 220.00 | 33.91 | 0.00 | - | 11 | 44 |
| 0.27 | +0.07 | +35.00% | 1 | 0 | 230.00 | 60.77 | 0.00 | - | 50 | 50 |
| 0.10 | -0.01 | -9.09% | 10 | 0 | 240.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 100 | 0 | 250.00 | 64.15 | 0.00 | - | 51 | 0 |
| 0.06 | 0.00 | - | 25 | 3,306 | 260.00 | 87.75 | 0.00 | - | 5 | 7 |
© 2022 Yahoo. All rights reserved.
