UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.63-1.72 (-1.68%)
As of 3:45PM EST. Market open.
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
62.250.00-10130.000.020.00-2335
55.300.00---32.500.080.00-30263
-----35.000.020.00-5410
50.250.00--137.500.490.00-10221
52.480.00-4040.000.20-0.52-72.22%2223
-----42.500.040.00-1512
43.450.00-25045.000.060.00-50298
41.150.00-90047.500.070.00-63914
42.250.00-9150.000.080.00-1491,148
-----52.500.310.00-1558
37.600.00-1062055.000.500.00-22,377
35.000.00-4057.500.480.00-3502
38.230.00-105360.000.15-0.18-54.55%1821
40.100.00-15462.500.330.00-31,184
28.780.00-151165.000.390.00-12,320
24.900.00-190567.500.60+0.15+33.33%31,067
28.65-1.50-4.98%19270.000.75+0.20+36.36%42,126
32.350.00-17672.500.610.00-82,536
25.00-4.30-14.68%21,15575.001.13+0.34+43.04%433,081
26.000.00-125477.501.39+0.39+39.00%21,660
21.65-2.85-11.63%197780.001.80+0.26+16.88%56,093
21.130.00-25,31982.502.10+0.20+10.53%51,374
17.15-2.10-10.91%163,75285.002.60+0.20+8.33%232,091
14.54-3.38-18.86%71,06887.503.80+1.44+61.02%121,877
13.27-1.99-13.04%221,64890.004.10+0.65+18.84%342,570
11.58-1.99-14.66%251,40492.505.25+1.00+23.53%23958
10.30-1.30-11.21%1192,58495.005.90+0.70+13.46%1101,331
8.60-1.40-14.00%403,36297.507.70+1.45+23.20%16177
7.50-1.35-15.25%3279,114100.009.10+1.70+22.97%38590
5.50-0.85-13.39%1113,233105.0011.45+2.55+28.65%31255
3.75-0.77-17.04%2299,100110.0015.25+2.20+16.86%24108
2.50-0.50-16.67%622,463115.0019.00-4.95-20.67%1166
1.62-0.55-25.35%772,267120.0018.550.00-236
1.08-0.36-25.00%2013,756125.0025.400.00-42210
0.54-0.31-36.47%12615130.0038.110.00-1417
0.40-0.07-14.89%1292135.0051.300.00-221
0.34-0.16-32.00%4999140.0054.850.00--2
0.290.00-1231145.0061.300.00-21
0.15-0.05-25.00%10371150.0066.200.00-21
0.180.00-10157155.0083.900.00-127
0.08-0.02-20.00%4106160.0070.900.00-365
0.07-0.06-46.15%10236165.0080.100.00-23
0.05+0.04+400.00%615170.00105.300.00-22
0.060.00-2295175.0090.700.00-20
0.03-0.01-25.00%51,311180.0094.950.00-21