New Zealand markets close in 2 hours 5 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
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
105.650.00-1335.000.020.00-51976
135.240.00-1137.500.060.00-70269
133.930.00-13040.000.040.00-50448
46.360.00-16042.500.030.00-80120
128.750.00-8145.000.060.00-18066
124.880.00-7747.500.060.00-100518
90.000.00-1350.000.05-0.02-28.57%80631
81.800.00-8055.000.08-0.02-20.00%1779
116.310.00-8157.500.200.00-21,118
99.350.00-43560.000.180.00-3001,049
109.790.00-11262.500.220.00-21,128
69.200.00-2465.000.180.00-1835
105.000.00-31367.500.240.00-2766
102.540.00-34870.000.350.00-21,386
95.050.00-4972.500.300.00-283,613
73.770.00-315675.000.330.00-11,540
80.500.00-1077.500.30-0.05-14.29%22,041
74.900.00-215080.000.36-0.08-18.18%12,888
91.310.00-8282.500.40-0.10-20.00%21,425
75.000.00-546885.000.47-0.01-2.08%11,991
81.880.00-5987.500.660.00-145,000
65.490.00-59690.000.60-0.06-9.09%45,013
70.530.00-12392.500.700.00-22,588
55.850.00-614595.000.77-0.24-23.76%23,846
50.800.00-13,18797.500.90-0.20-18.18%103,944
55.00-0.79-1.42%11,196100.000.97-0.23-19.17%810,272
51.45+0.30+0.59%46,828105.001.360.00-33,399
47.05+0.65+1.40%21,976110.001.75-0.16-8.38%64,409
41.13+0.45+1.11%24,453115.002.20-0.25-10.20%42,700
37.550.00-472,528120.002.74-0.31-10.16%343,916
31.88-1.37-4.12%256,915125.003.70-0.10-2.63%423,055
29.80+1.55+5.49%23,282130.004.50-0.40-8.16%1524,721
25.100.00-32,473135.005.75-0.40-6.50%493,731
22.29-1.24-5.27%334,365140.007.35-0.20-2.65%518,071
18.89+0.44+2.38%32,001145.008.67-0.68-7.27%291,968
16.20-0.55-3.28%53,252150.0011.10-0.10-0.89%262,211
12.95-0.50-3.72%91,450155.0013.45-0.25-1.82%201,696
10.65-0.35-3.18%1002,774160.0015.68-0.22-1.38%11,291
9.25+0.30+3.35%210,340165.0018.66-2.54-11.98%31,205
7.10-0.45-5.96%113,826170.0021.85-1.42-6.10%64,743
5.50-0.31-5.34%303,197175.0027.280.00-17502
4.49-0.21-4.47%112,864180.0031.75+1.75+5.83%1380
3.55-0.15-4.05%301,018185.0050.200.00-6158
2.78-0.18-6.08%251,166190.0036.550.00-3172
2.17-0.12-5.24%291,581195.0037.600.00-54
1.75-0.05-2.78%782,642200.0043.840.00-314
1.03-0.14-11.97%29760210.00-----
0.61-0.09-12.86%1693220.0060.500.00-148
0.480.00-5872230.0060.770.00-5050
0.270.00-1206240.00-----
0.210.00-2382250.00-----
0.100.00-43,106260.00-----