UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.00+4.50 (+4.31%)
At close: 4:04PM EST

108.92 -0.08 (-0.07%)
After hours: 6:23PM EST

In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
61.600.00-60030.000.050.00-50129
59.800.00-9-32.500.140.00-2123
57.470.00-23035.000.130.00-1021
-----37.500.010.00-2571
52.110.00-20040.000.050.00-100104
-----42.500.070.00-28
43.200.00-4245.000.040.00-5235
44.570.00-204147.500.030.00-172
55.130.00-6450.000.020.00-5189
39.150.00-1052.500.120.00-11,183
38.200.00-1055.000.010.00-5555
34.980.00-4057.500.110.00-20308
35.500.00-11460.000.02-0.01-33.33%10762
43.840.00-1062.500.030.00-1960
43.64+15.44+54.75%1065.000.010.00-21,775
28.500.00-21467.500.02-0.03-60.00%21,369
32.500.00-1070.000.01-0.01-50.00%103,163
26.750.00-13472.500.040.00-63918
32.58+2.93+9.88%5013575.000.070.00-4453,402
24.950.00-42577.500.01-0.07-87.50%32,320
28.00+1.90+7.28%2018180.000.05-0.05-50.00%482,552
25.70+3.90+17.89%276882.500.10-0.03-23.08%32,738
24.20+5.15+27.03%20483.000.230.00-126
24.55+6.30+34.52%--84.000.110.00--16
23.72+4.22+21.64%73,88985.000.06-0.08-57.14%465,466
-----86.000.170.00-532
21.20+7.80+58.21%4487.000.080.00-8429
21.20+3.17+17.58%164,32287.500.08-0.10-55.56%82,332
-----88.000.06-0.17-73.91%5106
15.100.00--389.000.07-0.17-70.83%80
18.70+4.64+33.00%279,13590.000.10-0.17-62.96%6011,751
-----90.500.290.00-1461
11.900.00-11791.000.13-0.09-40.91%250
12.800.00-81091.500.410.00-347
16.35+3.55+27.73%11192.000.13-0.28-68.29%465
16.50+4.70+39.83%276,47092.500.20-0.27-57.45%502,289
15.52+4.24+37.59%3093.000.20-0.24-54.55%4123
7.660.00-91693.500.23-0.35-60.34%540
9.150.00-26294.000.21-0.15-41.67%23113
7.280.00-312694.500.390.00-219
14.15+4.15+41.50%253095.000.20-0.39-66.10%782,476
13.60+7.85+136.52%401095.500.32-0.48-60.00%450
11.65+3.00+34.68%1896.000.26-0.38-59.38%7125
10.77+1.86+20.88%1096.500.42-0.21-33.33%12110
10.61+1.46+15.96%56397.000.32-0.52-61.90%360
11.59+3.65+45.97%84097.500.44-0.64-59.26%121,282
9.20-0.28-2.95%3098.000.35-0.76-68.47%51179
8.94+1.78+24.86%1098.500.34-0.81-70.43%26236
10.25+3.25+46.43%6913799.000.41-1.05-71.92%200
9.84+4.09+71.13%116099.500.62-0.69-52.67%139641
9.37+3.43+57.74%33624,162100.000.52-0.83-61.48%2,5545,489
8.70+3.40+64.15%20558101.000.64-1.35-67.84%40119
7.57+3.15+71.27%27223102.000.78-1.14-59.38%67120
7.00+3.26+87.17%45696103.000.93-1.52-62.04%1300
5.05+1.73+52.11%57450104.001.14-1.91-62.62%93227
5.42+2.52+86.90%3999,351105.001.45-1.53-51.34%391445
4.61+2.11+84.40%101251106.001.76-2.88-62.07%58119
4.06+2.04+100.99%3051,063107.002.16-3.22-59.85%372126
3.30+1.66+101.22%667238108.002.59-3.12-54.64%87-
3.02+1.67+123.70%118514109.003.10-0.84-21.32%2920
2.45+1.28+109.40%1,0050110.003.65-3.55-49.31%183334
0.95+0.53+126.19%6503,699115.007.21-4.95-40.71%6153
0.36+0.27+300.00%1,5663,827120.0015.550.00-2106
0.15+0.03+25.00%370125.0032.950.00-131
0.080.00-23365130.0039.250.00-115
0.06-0.01-14.29%4102135.00-----
0.06+0.01+20.00%18117140.0036.690.00-10
0.050.00-10298145.0060.600.00-212
0.030.00-141150.0062.050.00-263
0.030.00-184155.0066.840.00-228113
0.030.00-195202160.0075.350.00-10101
0.02-0.01-33.33%1,6833,784165.0099.850.00-287
0.030.00-400170.0082.300.00-21,333