CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
3 April 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----30.000.080.00-23
37.500.00-1035.000.170.00-428
-----40.000.010.00-1160
18.000.00-1045.000.06+0.04+200.00%2383
21.520.00-1650.000.050.00-73403
17.850.00-142054.000.080.00-1785
15.550.00-23055.000.080.00-69808
8.300.00-1256.000.110.00-2157
13.850.00-603957.000.15-0.04-21.05%2181
8.310.00-2058.000.150.00-5774
13.400.00-2659.000.160.00-110
12.000.00-1060.000.26+0.06+30.00%2170
9.000.00-51461.000.340.00-760
8.25-2.25-21.43%1510462.000.500.00-60
7.17+0.76+11.86%55163.000.580.00-320
6.80-1.95-22.29%1611864.000.57+0.08+16.33%490
7.040.00-7065.000.66+0.11+20.00%480
5.970.00-103666.000.81-0.27-25.00%100
4.31-2.94-40.55%142567.001.20+0.47+64.38%160
5.280.00-1711467.501.33+0.08+6.40%551
-----68.001.80+0.45+33.33%2124
6.250.00-61168.501.560.00-1839
2.97-2.30-43.64%23969.001.60+0.44+37.93%150287
2.50-0.65-20.63%211,06270.002.10+0.10+5.00%5571,191
1.92-0.65-25.29%2132371.002.39+0.64+36.57%170
1.67-0.53-24.09%1432872.003.50+0.47+15.51%45259
1.00-0.97-49.24%2818773.004.50+2.00+80.00%30
0.75-0.50-40.00%734274.004.57+0.72+18.70%16309
0.48-0.67-58.26%521,09075.005.31+0.70+15.18%10
0.39-0.47-54.65%967876.004.500.00-35113
0.23-0.39-62.90%3132177.007.00+1.75+33.33%1194
0.17-0.20-54.05%7078.005.050.00-3638
0.07-0.13-65.00%3328279.008.00+1.45+22.14%625
0.01-0.03-75.00%4173180.006.450.00-1980
0.07-0.05-41.67%344881.006.550.00-3202
0.220.00-127582.00-----
0.050.00-175583.0011.550.00-34
0.060.00-32584.0012.300.00-12
0.01-0.06-85.71%192785.0013.000.00-3596
0.390.00-17986.0013.950.00-12
0.250.00-134287.008.500.00---
0.630.00--2088.0013.050.00-117
0.050.00-2889.0017.450.00-41
0.010.00-1090.0018.150.00-225
1.050.00--2191.00-----
0.150.00-26492.0021.60+2.95+15.82%43
0.230.00-21493.0036.800.00-829
0.280.00-5693.5023.55+2.23+10.46%116
0.280.00-71594.0013.870.00-20
0.020.00-125295.0024.55-1.04-4.06%60
0.260.00-22296.006.060.00-10
0.240.00-61296.5023.950.00-169
0.140.00-1097.0021.610.00---
0.150.00-3097.504.300.00-50
0.050.00-21698.0043.000.00--0
0.050.00-1399.0045.540.00-90
0.700.00-172299.5027.220.00--12
0.060.00-10100.0036.650.00-255
0.400.00-232101.0036.250.00-60
0.010.00-138102.0045.500.00-10
0.010.00-271103.0032.55-0.05-0.15%50
0.050.00-142104.0038.050.00-100
0.010.00-8759105.0035.600.00-30
0.200.00-624106.0034.350.00-60
0.170.00-65198107.0032.150.00-33
0.040.00-130108.0024.780.00-10
0.030.00-193109.0036.750.00-11
0.050.00-3072110.0027.600.00-10
0.070.00-1053111.0053.230.00-21
0.030.00-132532112.0034.850.00-20
0.010.00-549113.00-----
0.150.00-243114.0044.500.00-20
0.010.00-163115.0041.100.00-50
0.010.00-83102116.00-----
0.080.00-115117.0045.400.00-44
0.050.00-13126118.00-----
0.110.00-244119.00-----
0.020.00-2371120.0027.400.00-1010
0.030.00--10121.00-----
-----126.0043.300.00--0
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more