Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.95 | +112.95 | - | 2 | 2 | 47.50 | 0.60 | -0.33 | -35.48% | 2 | 266 |
| 71.29 | 0.00 | - | 4 | 7 | 50.00 | 0.68 | -0.05 | -6.85% | 1 | 679 |
| 68.50 | +10.80 | +18.72% | 1 | 1 | 55.00 | 0.90 | 0.00 | - | 1 | 66 |
| 35.47 | 0.00 | - | - | 1 | 60.00 | 1.95 | 0.00 | - | 2 | 142 |
| 54.35 | 0.00 | - | 50 | 13 | 65.00 | 1.41 | 0.00 | - | 2 | 140 |
| 49.45 | 0.00 | - | 5 | 3 | 70.00 | 1.50 | -0.20 | -11.76% | 2 | 39 |
| 40.85 | 0.00 | - | 3 | 4 | 75.00 | 1.80 | -0.20 | -10.00% | 2 | 84 |
| 81.25 | 0.00 | - | 1 | 52 | 80.00 | 2.60 | 0.00 | - | 1 | 86 |
| 54.80 | 0.00 | - | 2 | 14 | 85.00 | 4.22 | 0.00 | - | 3 | 207 |
| 32.05 | 0.00 | - | 3 | 112 | 87.50 | 5.65 | 0.00 | - | 116 | 440 |
| 71.60 | 0.00 | - | 7 | 72 | 90.00 | 4.98 | 0.00 | - | 2 | 653 |
| 59.75 | 0.00 | - | 1 | 66 | 92.50 | 5.15 | 0.00 | - | 1 | 1,610 |
| 56.33 | 0.00 | - | 18 | 56 | 95.00 | 6.15 | 0.00 | - | 1 | 99 |
| 25.10 | 0.00 | - | 1 | 0 | 97.50 | 11.00 | 0.00 | - | 1 | 19 |
| 55.60 | 0.00 | - | 3 | 682 | 100.00 | 4.45 | -0.65 | -12.75% | 4 | 256 |
| 54.15 | +0.50 | +0.93% | 1 | 1,412 | 105.00 | 5.50 | -1.00 | -15.38% | 5 | 88 |
| 52.00 | 0.00 | - | 1 | 466 | 110.00 | 6.36 | -1.29 | -16.86% | 2 | 403 |
| 46.42 | 0.00 | - | 2 | 458 | 115.00 | 8.20 | 0.00 | - | 6 | 62 |
| 46.75 | +5.55 | +13.47% | 1 | 1,794 | 120.00 | 9.85 | 0.00 | - | 5 | 2,285 |
| 39.10 | 0.00 | - | 1 | 491 | 125.00 | 10.10 | -0.10 | -0.98% | 2 | 1,228 |
| 40.65 | 0.00 | - | 6 | 904 | 130.00 | 13.15 | 0.00 | - | 1 | 1,977 |
| 35.60 | +2.45 | +7.39% | 20 | 1,245 | 135.00 | 13.32 | -1.98 | -12.94% | 1 | 555 |
| 30.10 | -0.09 | -0.30% | 2 | 443 | 140.00 | 15.48 | -1.12 | -6.75% | 1 | 1,796 |
| 27.80 | 0.00 | - | 17 | 2,228 | 145.00 | 19.15 | 0.00 | - | 1 | 106 |
| 28.60 | +2.85 | +11.07% | 18 | 1,598 | 150.00 | 19.10 | -2.30 | -10.75% | 1 | 256 |
| 24.30 | +0.20 | +0.83% | 2 | 755 | 155.00 | 23.65 | +0.35 | +1.50% | 15 | 269 |
| 24.00 | +3.35 | +16.22% | 11 | 1,426 | 160.00 | 24.65 | -2.20 | -8.19% | 5 | 615 |
| 20.22 | +0.37 | +1.86% | 14 | 529 | 165.00 | 27.55 | 0.00 | - | - | 278 |
| 18.00 | 0.00 | - | 2 | 510 | 170.00 | 31.50 | 0.00 | - | 1 | 551 |
| 17.75 | +2.79 | +18.65% | 22 | 820 | 175.00 | 46.78 | 0.00 | - | - | 64 |
| 15.65 | +1.79 | +12.91% | 5 | 445 | 180.00 | 39.71 | 0.00 | - | - | 162 |
| 13.60 | +0.20 | +1.49% | 1 | 94 | 185.00 | 49.55 | 0.00 | - | - | 2 |
| 11.30 | +0.32 | +2.91% | 100 | 1,122 | 190.00 | - | - | - | - | - |
| 11.85 | +1.05 | +9.72% | 1 | 219 | 195.00 | 51.18 | 0.00 | - | - | 502 |
| 9.15 | 0.00 | - | 12 | 778 | 200.00 | 55.20 | 0.00 | - | - | 444 |
| 7.10 | 0.00 | - | - | 265 | 210.00 | 78.70 | 0.00 | - | - | 59 |
| 6.20 | 0.00 | - | - | 522 | 220.00 | - | - | - | - | - |
| 4.81 | 0.00 | - | - | 88 | 230.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | - | 687 | 240.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 148 | 250.00 | 97.62 | 0.00 | - | - | 20 |
| 3.05 | +0.53 | +21.03% | 10 | 214 | 260.00 | 105.85 | -1.85 | -1.72% | 3 | 43 |
© 2023 Yahoo. All rights reserved.
