Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 65.55 | 0.00 | - | 145 | 0 | 80.00 | 0.01 | 0.00 | - | 15 | 127 |
| 60.55 | 0.00 | - | 82 | 0 | 85.00 | 0.02 | 0.00 | - | 1 | 182 |
| 55.45 | 0.00 | - | 5 | 0 | 90.00 | 0.02 | 0.00 | - | 6 | 81 |
| 51.48 | 0.00 | - | 7 | 8 | 95.00 | 0.04 | 0.00 | - | 2 | 69 |
| 44.58 | 0.00 | - | 15 | 16 | 100.00 | 0.03 | 0.00 | - | 2 | 117 |
| 39.78 | 0.00 | - | 2 | 7 | 105.00 | 0.01 | 0.00 | - | 1 | 517 |
| 34.20 | 0.00 | - | 1 | 4 | 110.00 | 0.01 | 0.00 | - | 10 | 283 |
| 30.69 | 0.00 | - | 445 | 2,588 | 115.00 | 0.01 | 0.00 | - | 3 | 3,229 |
| 25.30 | 0.00 | - | 4 | 14 | 120.00 | 0.01 | 0.00 | - | 5 | 1,087 |
| 19.75 | 0.00 | - | 5 | 86 | 125.00 | 0.01 | -0.01 | -50.00% | 9 | 1,725 |
| - | - | - | - | - | 128.00 | 0.01 | -0.08 | -88.89% | 4 | 57 |
| - | - | - | - | - | 129.00 | 0.02 | -0.04 | -66.67% | 8 | 100 |
| 14.45 | +1.65 | +12.89% | 11 | 166 | 130.00 | 0.03 | -0.04 | -57.14% | 103 | 2,597 |
| 14.15 | 0.00 | - | - | 5 | 131.00 | 0.10 | 0.00 | - | 10 | 146 |
| 11.90 | 0.00 | - | 2 | 3 | 132.00 | 0.03 | -0.08 | -72.73% | 316 | 294 |
| - | - | - | - | - | 133.00 | 0.05 | -0.09 | -64.29% | 10 | 495 |
| 10.45 | 0.00 | - | - | 20 | 134.00 | 0.06 | -0.15 | -71.43% | 42 | 359 |
| 9.16 | +1.07 | +13.23% | 1 | 193 | 135.00 | 0.07 | -0.18 | -72.00% | 929 | 6,295 |
| 8.25 | 0.00 | - | - | 9 | 136.00 | 0.09 | -0.24 | -72.73% | 495 | 1,837 |
| 7.35 | 0.00 | - | 2 | 14 | 137.00 | 0.12 | -0.36 | -75.00% | 520 | 1,275 |
| 6.90 | -0.60 | -8.00% | 4 | 8 | 138.00 | 0.17 | -0.47 | -73.44% | 303 | 868 |
| 5.70 | +1.60 | +39.02% | 8 | 81 | 139.00 | 0.26 | -0.52 | -66.67% | 298 | 2,165 |
| 4.43 | +1.08 | +32.24% | 375 | 1,421 | 140.00 | 0.37 | -0.63 | -63.00% | 1,177 | 7,470 |
| 4.00 | +1.31 | +48.70% | 56 | 134 | 141.00 | 0.51 | -0.82 | -61.65% | 435 | 1,149 |
| 3.30 | +1.18 | +55.66% | 61 | 302 | 142.00 | 0.76 | -1.13 | -59.79% | 729 | 1,196 |
| 2.62 | +0.88 | +50.57% | 323 | 1,048 | 143.00 | 1.05 | -1.18 | -52.91% | 563 | 2,212 |
| 1.90 | +0.60 | +46.15% | 719 | 5,494 | 144.00 | 1.44 | -1.61 | -52.79% | 743 | 2,064 |
| 1.39 | +0.41 | +41.84% | 1,201 | 7,848 | 145.00 | 1.84 | -1.79 | -49.31% | 534 | 9,242 |
| 0.96 | +0.27 | +39.13% | 2,014 | 2,440 | 146.00 | 2.52 | -1.69 | -40.14% | 67 | 649 |
| 0.68 | +0.23 | +51.11% | 1,002 | 1,661 | 147.00 | 3.59 | -1.63 | -31.23% | 4 | 283 |
| 0.45 | +0.15 | +50.00% | 678 | 1,253 | 148.00 | 4.02 | -2.04 | -33.66% | 11 | 310 |
| 0.30 | +0.09 | +42.86% | 137 | 1,530 | 149.00 | 5.60 | 0.00 | - | 1 | 29 |
| 0.19 | +0.05 | +35.71% | 960 | 9,856 | 150.00 | 6.00 | -1.84 | -23.47% | 44 | 3,939 |
| 0.08 | +0.01 | +14.29% | 429 | 2,798 | 152.50 | 6.65 | 0.00 | - | 6 | 17 |
| 0.06 | +0.02 | +50.00% | 1,437 | 16,871 | 155.00 | 11.20 | -1.75 | -13.51% | 1,460 | 2,405 |
| 0.02 | 0.00 | - | 4 | 640 | 157.50 | 13.80 | -1.75 | -11.25% | 595 | 9 |
| 0.02 | 0.00 | - | 73 | 5,208 | 160.00 | 16.30 | -1.65 | -9.19% | 4,580 | 523 |
| 0.01 | -0.03 | -75.00% | 5 | 40 | 162.50 | 18.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 69 | 5,857 | 165.00 | 21.30 | -1.65 | -7.19% | 4,310 | 465 |
| 0.01 | 0.00 | - | 3 | 6 | 167.50 | 22.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 19,910 | 170.00 | 26.30 | -1.65 | -5.90% | 1,570 | 147 |
| 0.02 | +0.01 | +100.00% | 1 | 3,462 | 175.00 | 31.45 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 24 | 15,270 | 180.00 | 36.40 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 4,845 | 185.00 | 39.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 624 | 190.00 | 48.57 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 598 | 195.00 | 37.00 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 73 | 6,210 | 200.00 | 47.10 | 0.00 | - | 25 | 0 |
| 0.01 | 0.00 | - | 1 | 223 | 210.00 | 65.78 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 478 | 220.00 | 77.10 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 208 | 230.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 36 | 240.00 | 95.10 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 6 | 110 | 250.00 | 105.08 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.