Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 109.62 | 0.00 | - | 1 | 1 | 75.00 | 1.35 | +0.07 | +5.47% | 25 | 237 |
| 102.25 | 0.00 | - | 3 | 3 | 80.00 | 1.53 | -0.27 | -15.00% | 7 | 29 |
| 95.75 | -5.82 | -5.73% | 35 | 36 | 85.00 | 1.80 | 0.00 | - | 2 | 17 |
| 91.13 | 0.00 | - | 12 | 13 | 90.00 | 2.25 | +0.15 | +7.14% | 1 | 18 |
| 85.95 | 0.00 | - | 2 | 256 | 95.00 | 2.60 | 0.00 | - | 1 | 8 |
| 80.05 | 0.00 | - | 2 | 224 | 100.00 | 3.10 | +0.30 | +10.71% | 3 | 21 |
| 78.30 | 0.00 | - | 3 | 249 | 105.00 | 4.40 | 0.00 | - | 1 | 4 |
| 77.55 | 0.00 | - | 3 | 427 | 110.00 | 5.20 | 0.00 | - | 2 | 17 |
| 69.10 | 0.00 | - | 14 | 23 | 115.00 | 6.60 | 0.00 | - | 22 | 18 |
| 64.55 | -5.00 | -7.19% | 3 | 74 | 120.00 | 5.70 | -0.41 | -6.71% | 8 | 69 |
| 67.34 | 0.00 | - | 1 | 302 | 125.00 | 6.00 | 0.00 | - | 1 | 44 |
| 57.20 | -5.96 | -9.44% | 16 | 28 | 130.00 | 7.27 | 0.00 | - | 2 | 272 |
| 56.01 | -4.30 | -7.13% | 1 | 25 | 135.00 | 8.35 | -4.55 | -35.27% | 7 | 283 |
| 49.97 | -6.43 | -11.40% | 7 | 79 | 140.00 | 9.05 | -1.40 | -13.40% | 7 | 154 |
| 47.00 | -6.00 | -11.32% | 2 | 54 | 145.00 | 12.90 | 0.00 | - | 1 | 1,130 |
| 43.55 | -6.06 | -12.22% | 27 | 1,032 | 150.00 | 12.20 | +0.08 | +0.66% | 501 | 64 |
| 42.16 | -0.74 | -1.72% | 50 | 54 | 155.00 | 18.52 | 0.00 | - | 8 | 166 |
| 38.22 | -4.83 | -11.22% | 11 | 112 | 160.00 | 16.52 | +1.82 | +12.38% | 10 | 225 |
| 35.52 | -0.03 | -0.08% | 77 | 116 | 165.00 | 18.70 | +2.35 | +14.37% | 8 | 37 |
| 32.15 | -5.31 | -14.18% | 19 | 1,372 | 170.00 | 19.15 | -0.85 | -4.25% | 1 | 65 |
| 29.79 | -5.21 | -14.89% | 2 | 155 | 175.00 | 19.97 | 0.00 | - | 2 | 230 |
| 27.87 | -4.13 | -12.91% | 15 | 127 | 180.00 | 24.30 | +1.06 | +4.56% | 1 | 218 |
| 25.80 | -4.05 | -13.57% | 19 | 117 | 185.00 | 24.50 | 0.00 | - | 1 | 168 |
| 23.15 | -4.95 | -17.62% | 14 | 264 | 190.00 | 26.70 | 0.00 | - | 1 | 79 |
| 20.45 | -0.17 | -0.82% | 2 | 72 | 195.00 | 30.68 | -5.42 | -15.01% | 62 | 20 |
| 19.45 | -3.98 | -16.99% | 19 | 291 | 200.00 | 43.85 | 0.00 | - | 7 | 66 |
| 17.10 | -2.50 | -12.76% | 144 | 399 | 210.00 | 41.65 | 0.00 | - | 2 | 25 |
| 13.25 | -3.20 | -19.45% | 18 | 180 | 220.00 | 53.00 | 0.00 | - | 14 | 14 |
| 12.98 | 0.00 | - | 3 | 105 | 230.00 | 61.00 | 0.00 | - | - | 0 |
| 9.15 | +0.12 | +1.33% | 10 | 276 | 240.00 | 71.89 | 0.00 | - | 1 | 27 |
| 7.11 | -2.09 | -22.72% | 5 | 157 | 250.00 | 77.25 | 0.00 | - | 26 | 18 |
| 5.65 | -1.30 | -18.71% | 7 | 867 | 260.00 | 80.10 | 0.00 | - | 4 | 4 |
| 6.19 | 0.00 | - | 2 | 12 | 270.00 | 93.76 | 0.00 | - | 22 | 0 |
| 4.46 | -0.62 | -12.20% | 5 | 35 | 280.00 | 100.37 | 0.00 | - | 12 | 10 |
© 2023 Yahoo. All rights reserved.
