Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.65 | 0.00 | - | 1 | 3 | 35.00 | 0.02 | 0.00 | - | 51 | 976 |
| 135.24 | 0.00 | - | 1 | 1 | 37.50 | 0.06 | 0.00 | - | 70 | 269 |
| 133.93 | 0.00 | - | 13 | 0 | 40.00 | 0.04 | 0.00 | - | 50 | 448 |
| 46.36 | 0.00 | - | 16 | 0 | 42.50 | 0.03 | 0.00 | - | 80 | 120 |
| 128.75 | 0.00 | - | 8 | 1 | 45.00 | 0.06 | 0.00 | - | 180 | 66 |
| 124.88 | 0.00 | - | 7 | 7 | 47.50 | 0.06 | 0.00 | - | 100 | 518 |
| 90.00 | 0.00 | - | 1 | 3 | 50.00 | 0.05 | -0.02 | -28.57% | 80 | 631 |
| 81.80 | 0.00 | - | 8 | 0 | 55.00 | 0.08 | -0.02 | -20.00% | 1 | 779 |
| 116.31 | 0.00 | - | 8 | 1 | 57.50 | 0.20 | 0.00 | - | 2 | 1,118 |
| 99.35 | 0.00 | - | 4 | 35 | 60.00 | 0.18 | 0.00 | - | 300 | 1,049 |
| 109.79 | 0.00 | - | 1 | 12 | 62.50 | 0.22 | 0.00 | - | 2 | 1,128 |
| 69.20 | 0.00 | - | 2 | 4 | 65.00 | 0.18 | 0.00 | - | 1 | 835 |
| 105.00 | 0.00 | - | 3 | 13 | 67.50 | 0.24 | 0.00 | - | 2 | 766 |
| 102.54 | 0.00 | - | 3 | 48 | 70.00 | 0.35 | 0.00 | - | 2 | 1,386 |
| 95.05 | 0.00 | - | 4 | 9 | 72.50 | 0.30 | 0.00 | - | 28 | 3,613 |
| 73.77 | 0.00 | - | 3 | 156 | 75.00 | 0.33 | 0.00 | - | 1 | 1,540 |
| 80.50 | 0.00 | - | 1 | 0 | 77.50 | 0.30 | -0.05 | -14.29% | 2 | 2,041 |
| 74.90 | 0.00 | - | 2 | 150 | 80.00 | 0.36 | -0.08 | -18.18% | 1 | 2,888 |
| 91.31 | 0.00 | - | 8 | 2 | 82.50 | 0.40 | -0.10 | -20.00% | 2 | 1,425 |
| 75.00 | 0.00 | - | 5 | 468 | 85.00 | 0.47 | -0.01 | -2.08% | 1 | 1,991 |
| 81.88 | 0.00 | - | 5 | 9 | 87.50 | 0.66 | 0.00 | - | 14 | 5,000 |
| 65.49 | 0.00 | - | 5 | 96 | 90.00 | 0.60 | -0.06 | -9.09% | 4 | 5,013 |
| 70.53 | 0.00 | - | 1 | 23 | 92.50 | 0.70 | 0.00 | - | 2 | 2,588 |
| 55.85 | 0.00 | - | 6 | 145 | 95.00 | 0.77 | -0.24 | -23.76% | 2 | 3,846 |
| 50.80 | 0.00 | - | 1 | 3,187 | 97.50 | 0.90 | -0.20 | -18.18% | 10 | 3,944 |
| 55.00 | -0.79 | -1.42% | 1 | 1,196 | 100.00 | 0.97 | -0.23 | -19.17% | 8 | 10,272 |
| 51.45 | +0.30 | +0.59% | 4 | 6,828 | 105.00 | 1.36 | 0.00 | - | 3 | 3,399 |
| 47.05 | +0.65 | +1.40% | 2 | 1,976 | 110.00 | 1.75 | -0.16 | -8.38% | 6 | 4,409 |
| 41.13 | +0.45 | +1.11% | 2 | 4,453 | 115.00 | 2.20 | -0.25 | -10.20% | 4 | 2,700 |
| 37.55 | 0.00 | - | 47 | 2,528 | 120.00 | 2.74 | -0.31 | -10.16% | 34 | 3,916 |
| 31.88 | -1.37 | -4.12% | 25 | 6,915 | 125.00 | 3.70 | -0.10 | -2.63% | 42 | 3,055 |
| 29.80 | +1.55 | +5.49% | 2 | 3,282 | 130.00 | 4.50 | -0.40 | -8.16% | 152 | 4,721 |
| 25.10 | 0.00 | - | 3 | 2,473 | 135.00 | 5.75 | -0.40 | -6.50% | 49 | 3,731 |
| 22.29 | -1.24 | -5.27% | 33 | 4,365 | 140.00 | 7.35 | -0.20 | -2.65% | 51 | 8,071 |
| 18.89 | +0.44 | +2.38% | 3 | 2,001 | 145.00 | 8.67 | -0.68 | -7.27% | 29 | 1,968 |
| 16.20 | -0.55 | -3.28% | 5 | 3,252 | 150.00 | 11.10 | -0.10 | -0.89% | 26 | 2,211 |
| 12.95 | -0.50 | -3.72% | 9 | 1,450 | 155.00 | 13.45 | -0.25 | -1.82% | 20 | 1,696 |
| 10.65 | -0.35 | -3.18% | 100 | 2,774 | 160.00 | 15.68 | -0.22 | -1.38% | 1 | 1,291 |
| 9.25 | +0.30 | +3.35% | 2 | 10,340 | 165.00 | 18.66 | -2.54 | -11.98% | 3 | 1,205 |
| 7.10 | -0.45 | -5.96% | 11 | 3,826 | 170.00 | 21.85 | -1.42 | -6.10% | 6 | 4,743 |
| 5.50 | -0.31 | -5.34% | 30 | 3,197 | 175.00 | 27.28 | 0.00 | - | 17 | 502 |
| 4.49 | -0.21 | -4.47% | 11 | 2,864 | 180.00 | 31.75 | +1.75 | +5.83% | 1 | 380 |
| 3.55 | -0.15 | -4.05% | 30 | 1,018 | 185.00 | 50.20 | 0.00 | - | 6 | 158 |
| 2.78 | -0.18 | -6.08% | 25 | 1,166 | 190.00 | 36.55 | 0.00 | - | 3 | 172 |
| 2.17 | -0.12 | -5.24% | 29 | 1,581 | 195.00 | 37.60 | 0.00 | - | 5 | 4 |
| 1.75 | -0.05 | -2.78% | 78 | 2,642 | 200.00 | 43.84 | 0.00 | - | 3 | 14 |
| 1.03 | -0.14 | -11.97% | 29 | 760 | 210.00 | - | - | - | - | - |
| 0.61 | -0.09 | -12.86% | 1 | 693 | 220.00 | 60.50 | 0.00 | - | 1 | 48 |
| 0.48 | 0.00 | - | 5 | 872 | 230.00 | 60.77 | 0.00 | - | 50 | 50 |
| 0.27 | 0.00 | - | 1 | 206 | 240.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 382 | 250.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 3,106 | 260.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
