Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.40 | 0.00 | - | 5 | 0 | 75.00 | 0.95 | 0.00 | - | 100 | 442 |
| 81.25 | 0.00 | - | 1 | 17 | 80.00 | 0.75 | 0.00 | - | 2 | 447 |
| 58.21 | 0.00 | - | - | 0 | 85.00 | 0.97 | 0.00 | - | 2 | 216 |
| 64.10 | 0.00 | - | 9 | 11 | 90.00 | 1.22 | -0.02 | -1.61% | 1 | 49 |
| 67.23 | 0.00 | - | 28 | 295 | 95.00 | 1.53 | 0.00 | - | 2 | 70 |
| 51.00 | 0.00 | - | 1 | 15 | 100.00 | 2.12 | 0.00 | - | 3 | 44 |
| 57.15 | 0.00 | - | 1 | 11 | 105.00 | 2.43 | 0.00 | - | 1 | 10 |
| 47.97 | 0.00 | - | 1 | 5 | 110.00 | 3.60 | 0.00 | - | 15 | 128 |
| 39.57 | 0.00 | - | 1 | 39 | 115.00 | 4.34 | 0.00 | - | 1 | 22 |
| 41.67 | 0.00 | - | 23 | 49 | 120.00 | 5.13 | 0.00 | - | 1 | 139 |
| 33.30 | 0.00 | - | 2 | 65 | 125.00 | 6.65 | 0.00 | - | 4 | 154 |
| 29.35 | 0.00 | - | 2 | 20 | 130.00 | 6.00 | -1.11 | -15.61% | 1 | 249 |
| 30.60 | 0.00 | - | 1 | 34 | 135.00 | 8.08 | 0.00 | - | 1 | 332 |
| 34.75 | +4.40 | +14.50% | 1 | 280 | 140.00 | 8.20 | 0.00 | - | 1 | 245 |
| 28.40 | 0.00 | - | 1 | 146 | 145.00 | 9.80 | 0.00 | - | 2 | 113 |
| 26.60 | 0.00 | - | 1 | 209 | 150.00 | 11.40 | 0.00 | - | 3 | 113 |
| 26.00 | +4.50 | +20.93% | 1 | 134 | 155.00 | 14.30 | 0.00 | - | 2 | 92 |
| 20.95 | 0.00 | - | 10 | 210 | 160.00 | 15.35 | -1.21 | -7.31% | 2 | 90 |
| 19.52 | +2.22 | +12.83% | 3 | 86 | 165.00 | 21.15 | 0.00 | - | 2 | 41 |
| 18.00 | 0.00 | - | 2 | 230 | 170.00 | 22.50 | 0.00 | - | 6 | 140 |
| 14.40 | 0.00 | - | 1 | 93 | 175.00 | 36.60 | 0.00 | - | 3 | 41 |
| 12.55 | 0.00 | - | 2 | 118 | 180.00 | 27.00 | 0.00 | - | 70 | 70 |
| 11.42 | -0.68 | -5.62% | 50 | 171 | 185.00 | 30.10 | 0.00 | - | 40 | 1 |
| 10.01 | -0.45 | -4.30% | 1 | 74 | 190.00 | 47.14 | 0.00 | - | 38 | 38 |
| 9.37 | +1.37 | +17.12% | 2 | 44 | 195.00 | 39.20 | 0.00 | - | 3 | 0 |
| 7.45 | -0.65 | -8.02% | 2 | 235 | 200.00 | 50.40 | 0.00 | - | 1 | 3 |
| 5.75 | -0.12 | -2.04% | 1 | 55 | 210.00 | 51.10 | 0.00 | - | 1 | 1 |
| 3.78 | 0.00 | - | 14 | 288 | 220.00 | 64.49 | 0.00 | - | - | 10 |
| 2.55 | 0.00 | - | 200 | 206 | 230.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 1 | 33 | 240.00 | - | - | - | - | - |
| 1.70 | +0.34 | +25.00% | 3 | 168 | 250.00 | 96.98 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.