Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.25 | 0.00 | - | 3 | 8 | 75.00 | 0.15 | +0.05 | +50.00% | 1 | 2,038 |
| 75.80 | 0.00 | - | 1 | 1 | 80.00 | 0.11 | 0.00 | - | 19 | 590 |
| 67.65 | 0.00 | - | 1 | 13 | 85.00 | 0.16 | 0.00 | - | 9 | 236 |
| 73.96 | +2.86 | +4.02% | 1,002 | 1,008 | 90.00 | 0.18 | 0.00 | - | 4 | 486 |
| 59.87 | 0.00 | - | 1 | 259 | 95.00 | 0.27 | 0.00 | - | 5 | 1,362 |
| 57.14 | 0.00 | - | 1 | 265 | 100.00 | 0.39 | 0.00 | - | 1 | 517 |
| 52.85 | 0.00 | - | 1 | 68 | 105.00 | 0.64 | 0.00 | - | 1 | 2,059 |
| 52.18 | 0.00 | - | 1 | 350 | 110.00 | 0.64 | -0.31 | -32.63% | 200 | 971 |
| 46.58 | 0.00 | - | 3 | 89 | 115.00 | 0.83 | -0.15 | -15.31% | 5 | 6,227 |
| 42.50 | 0.00 | - | 3 | 270 | 120.00 | 1.13 | +0.03 | +2.73% | 6 | 5,663 |
| 39.95 | 0.00 | - | 10 | 290 | 125.00 | 1.49 | +0.02 | +1.36% | 256 | 8,309 |
| 36.60 | 0.00 | - | 2 | 319 | 130.00 | 1.98 | -0.05 | -2.46% | 705 | 4,236 |
| 33.50 | +1.88 | +5.95% | 18 | 320 | 135.00 | 2.67 | +0.05 | +1.91% | 514 | 4,561 |
| 29.70 | +6.79 | +29.64% | 1,047 | 1,410 | 140.00 | 3.37 | -0.25 | -6.91% | 4 | 8,066 |
| 25.22 | +4.90 | +24.11% | 50 | 3,466 | 145.00 | 4.30 | -0.15 | -3.37% | 855 | 4,956 |
| 22.60 | +2.00 | +9.71% | 25 | 4,877 | 150.00 | 5.77 | -0.53 | -8.41% | 43 | 5,617 |
| 18.95 | +1.57 | +9.03% | 36 | 2,167 | 155.00 | 7.48 | 0.00 | - | 37 | 3,351 |
| 15.95 | +0.10 | +0.63% | 22 | 3,035 | 160.00 | 8.71 | -0.58 | -6.24% | 3 | 3,800 |
| 13.40 | +0.25 | +1.90% | 42 | 9,463 | 165.00 | 11.55 | +0.20 | +1.76% | 3 | 1,042 |
| 10.88 | +0.28 | +2.64% | 69 | 3,769 | 170.00 | 13.85 | +0.05 | +0.36% | 18 | 412 |
| 8.79 | +0.44 | +5.27% | 6 | 3,804 | 175.00 | 19.50 | 0.00 | - | 7 | 672 |
| 6.88 | +0.23 | +3.46% | 19 | 2,975 | 180.00 | 23.70 | 0.00 | - | 93 | 159 |
| 5.65 | +0.25 | +4.63% | 68 | 2,008 | 185.00 | 26.29 | 0.00 | - | 10 | 221 |
| 4.14 | -0.23 | -5.26% | 118 | 3,572 | 190.00 | 28.10 | 0.00 | - | 11 | 286 |
| 3.35 | +0.05 | +1.52% | 11 | 452 | 195.00 | 32.20 | 0.00 | - | 1 | 0 |
| 2.65 | +0.06 | +2.32% | 14 | 6,077 | 200.00 | 43.35 | 0.00 | - | 1 | 5 |
| 1.46 | +0.01 | +0.69% | 3 | 1,417 | 210.00 | 68.60 | 0.00 | - | 2 | 0 |
| 0.81 | +0.02 | +2.53% | 13 | 537 | 220.00 | 52.70 | 0.00 | - | 6 | 23 |
| 0.47 | 0.00 | - | 20 | 943 | 230.00 | 76.25 | 0.00 | - | 5 | 0 |
| 0.25 | -0.02 | -7.41% | 5 | 360 | 240.00 | 71.89 | 0.00 | - | 1 | 27 |
| 0.11 | 0.00 | - | 2 | 269 | 250.00 | 75.80 | 0.00 | - | 4 | 0 |
| 0.13 | +0.03 | +30.00% | 4 | 1,566 | 260.00 | 98.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 80 | 37 | 270.00 | 100.76 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 8 | 607 | 280.00 | 125.17 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.