Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EST. Market open.
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 17 | 107 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 5 | 71 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 3 | 21 |
| 56.15 | 0.00 | - | 3 | 3 | 115.00 | 0.01 | 0.00 | - | 2 | 22 |
| 60.07 | 0.00 | - | 2 | 2 | 120.00 | 0.02 | 0.00 | - | 1 | 24 |
| 42.90 | 0.00 | - | 1 | 1 | 125.00 | 0.07 | 0.00 | - | 4 | 247 |
| 38.80 | 0.00 | - | 1 | 1 | 130.00 | 0.02 | 0.00 | - | 5 | 941 |
| 37.10 | 0.00 | - | 1 | 26 | 135.00 | 0.03 | 0.00 | - | 501 | 1,426 |
| 30.30 | 0.00 | - | 1 | 17 | 140.00 | 0.08 | 0.00 | - | 12 | 787 |
| 37.33 | 0.00 | - | 1 | 56 | 145.00 | 0.14 | 0.00 | - | 73 | 1,528 |
| 21.50 | 0.00 | - | 5 | 589 | 150.00 | 0.24 | -0.02 | -7.69% | 1 | 3,146 |
| - | - | - | - | - | 152.50 | 0.38 | +0.02 | +5.56% | 1 | 184 |
| 13.48 | 0.00 | - | 1 | 744 | 155.00 | 0.51 | 0.00 | - | 18 | 4,157 |
| 14.35 | 0.00 | - | 4 | 8 | 157.50 | 0.74 | 0.00 | - | 2 | 275 |
| 10.25 | 0.00 | - | 34 | 2,617 | 160.00 | 1.17 | +0.05 | +4.46% | 6 | 5,133 |
| 7.96 | 0.00 | - | 42 | 62 | 162.50 | 1.71 | +0.16 | +10.32% | 1 | 600 |
| 6.75 | +0.58 | +9.40% | 3 | 2,003 | 165.00 | 2.58 | +0.27 | +11.69% | 13 | 2,396 |
| 4.30 | -0.15 | -3.37% | 4 | 601 | 167.50 | 3.55 | +0.46 | +14.89% | 19 | 1,166 |
| 2.56 | -0.54 | -17.42% | 33 | 2,593 | 170.00 | 5.00 | +0.69 | +16.01% | 13 | 8,546 |
| 1.59 | -0.43 | -21.29% | 5 | 741 | 172.50 | 5.76 | 0.00 | - | 112 | 1,103 |
| 0.92 | -0.27 | -22.69% | 67 | 7,265 | 175.00 | 8.27 | +0.67 | +8.82% | 3 | 5,690 |
| 0.58 | -0.10 | -14.71% | 17 | 1,211 | 177.50 | 9.95 | +0.24 | +2.47% | 10 | 439 |
| 0.31 | -0.07 | -18.42% | 24 | 5,314 | 180.00 | 12.99 | +1.17 | +9.90% | 13 | 3,930 |
| 0.22 | 0.00 | - | 818 | 1,209 | 182.50 | 16.19 | 0.00 | - | 4 | 311 |
| 0.10 | -0.03 | -23.08% | 25 | 4,855 | 185.00 | 16.35 | 0.00 | - | 259 | 1,582 |
| 0.08 | -0.01 | -11.11% | 16 | 1,100 | 187.50 | 19.05 | 0.00 | - | 2 | 328 |
| 0.06 | 0.00 | - | 19 | 6,161 | 190.00 | 21.50 | 0.00 | - | 4 | 220 |
| 0.03 | 0.00 | - | 13 | 662 | 192.50 | 13.10 | 0.00 | - | 18 | 15 |
| 0.03 | 0.00 | - | 1 | 2,384 | 195.00 | 27.30 | 0.00 | - | 350 | 158 |
| 0.03 | 0.00 | - | 1 | 104 | 197.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 127 | 6,063 | 200.00 | 20.35 | 0.00 | - | 753 | 820 |
| 0.01 | 0.00 | - | 20 | 101 | 202.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 108 | 60 | 205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 55 | 57 | 207.50 | 22.20 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | 5 | 794 | 210.00 | 42.13 | 0.00 | - | 1 | 21 |
| 0.02 | 0.00 | - | 2 | 300 | 220.00 | 49.90 | 0.00 | - | 28 | 39 |
| 0.02 | 0.00 | - | 3 | 16 | 230.00 | 57.20 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 235.00 | 65.75 | 0.00 | - | - | 3 |
| - | - | - | - | - | 240.00 | 63.13 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | - | 1 | 260.00 | 81.25 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. All rights reserved.
