Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.85 | 0.00 | - | 1 | 2 | 47.50 | 0.09 | 0.00 | - | 10 | 300 |
| 118.00 | 0.00 | - | 1 | 7 | 50.00 | 0.01 | 0.00 | - | 5 | 858 |
| 106.15 | 0.00 | - | 1 | 1 | 55.00 | 0.03 | 0.00 | - | 7 | 1,052 |
| 101.15 | 0.00 | - | 1 | 1 | 60.00 | 0.03 | 0.00 | - | 6 | 550 |
| 105.85 | 0.00 | - | 1 | 3 | 65.00 | 0.01 | 0.00 | - | 101 | 305 |
| 85.70 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 58 | 374 |
| 95.16 | 0.00 | - | 2 | 4 | 75.00 | 0.02 | 0.00 | - | 25 | 126 |
| 85.70 | 0.00 | - | 1 | 0 | 80.00 | 0.04 | 0.00 | - | 2 | 306 |
| 75.88 | 0.00 | - | 1 | 2 | 85.00 | 0.04 | 0.00 | - | 109 | 518 |
| 74.05 | 0.00 | - | 1 | 5 | 87.50 | 0.03 | 0.00 | - | 8 | 504 |
| 80.71 | 0.00 | - | 1 | 0 | 90.00 | 0.04 | 0.00 | - | 1 | 736 |
| 62.33 | 0.00 | - | 25 | 41 | 92.50 | 0.05 | 0.00 | - | 7 | 1,827 |
| 73.55 | 0.00 | - | 5 | 55 | 95.00 | 0.05 | 0.00 | - | 6 | 705 |
| 64.38 | 0.00 | - | 2 | 100 | 97.50 | 0.06 | 0.00 | - | 5 | 787 |
| 65.22 | 0.00 | - | 5 | 339 | 100.00 | 0.07 | 0.00 | - | 4 | 615 |
| 56.76 | 0.00 | - | 2 | 1,115 | 105.00 | 0.12 | 0.00 | - | 5 | 1,275 |
| 51.96 | 0.00 | - | 3 | 548 | 110.00 | 0.14 | 0.00 | - | 15 | 3,263 |
| 53.86 | 0.00 | - | 1 | 0 | 115.00 | 0.24 | 0.00 | - | 1 | 3,284 |
| 49.20 | 0.00 | - | 1 | 1,770 | 120.00 | 0.26 | 0.00 | - | 1 | 0 |
| 41.65 | -3.15 | -7.03% | 1 | 335 | 125.00 | 0.51 | +0.07 | +15.91% | 5 | 5,364 |
| 41.80 | 0.00 | - | 2 | 0 | 130.00 | 0.61 | 0.00 | - | 9 | 3,007 |
| 35.45 | 0.00 | - | 1 | 1,204 | 135.00 | 0.83 | +0.01 | +1.22% | 10 | 2,829 |
| 30.76 | 0.00 | - | 7 | 359 | 140.00 | 1.19 | 0.00 | - | 27 | 4,239 |
| 26.45 | 0.00 | - | 377 | 4,434 | 145.00 | 1.68 | 0.00 | - | 32 | 0 |
| 21.65 | 0.00 | - | 1 | 1,363 | 150.00 | 2.79 | +0.47 | +20.26% | 1 | 0 |
| 18.15 | 0.00 | - | 9 | 1,576 | 155.00 | 3.90 | +0.60 | +18.18% | 104 | 7,177 |
| 12.85 | -1.80 | -12.29% | 16 | 0 | 160.00 | 5.60 | +0.80 | +16.67% | 100 | 6,576 |
| 9.59 | -1.49 | -13.45% | 52 | 8,268 | 165.00 | 7.30 | +0.95 | +14.96% | 52 | 4,234 |
| 7.00 | -1.31 | -15.76% | 73 | 7,498 | 170.00 | 9.90 | +1.40 | +16.47% | 17 | 6,031 |
| 4.70 | -1.15 | -19.66% | 12 | 4,156 | 175.00 | 13.10 | +1.95 | +17.49% | 78 | 3,821 |
| 3.15 | -0.77 | -19.64% | 29 | 0 | 180.00 | 14.00 | 0.00 | - | 21 | 1,545 |
| 1.99 | -0.55 | -21.65% | 241 | 4,960 | 185.00 | 19.75 | 0.00 | - | 4 | 695 |
| 1.25 | -0.37 | -22.84% | 8 | 4,591 | 190.00 | 20.00 | 0.00 | - | 10 | 99 |
| 0.74 | -0.25 | -25.25% | 15 | 2,846 | 195.00 | 34.50 | 0.00 | - | 158 | 10 |
| 0.46 | -0.14 | -23.33% | 3 | 5,604 | 200.00 | 44.00 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 85 | 1,911 | 210.00 | 56.30 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | 32 | 2,833 | 220.00 | 67.81 | 0.00 | - | 1 | 2 |
| 0.04 | -0.01 | -20.00% | 1 | 0 | 230.00 | 58.88 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 22 | 2,626 | 240.00 | 73.17 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 732 | 250.00 | 83.68 | 0.00 | - | 9 | 9 |
| 0.02 | 0.00 | - | 20 | 505 | 260.00 | 93.75 | 0.00 | - | 11 | 23 |
| 0.02 | 0.00 | - | 8 | 333 | 270.00 | 103.69 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 3 | 310 | 280.00 | 108.49 | 0.00 | - | 3 | 0 |
© 2023 Yahoo. All rights reserved.
