UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.96-1.39 (-1.36%)
As of 3:48PM EST. Market open.
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
63.250.00-1130.000.090.00-2670
-----32.500.160.00-1347
53.900.00-4035.000.210.00-1487
50.900.00-25037.500.600.00-142
49.200.00-2240.000.300.00-458
-----42.501.790.00--3
40.500.00-2245.000.300.00-30
40.700.00--147.500.270.00-1061
19.890.00-1050.000.300.00-1127
36.150.00-30052.502.25+1.65+275.00%1154
32.970.00-2255.000.640.00-135419
-----57.501.190.00-10330
39.500.00-19260.000.600.00-7271
13.200.00-36062.500.700.00-3228
26.400.00-50465.000.900.00-5577
32.400.00-2767.501.210.00-4213
28.75-5.25-15.44%47670.001.300.00-11,373
18.500.00-65172.501.770.00-15173
26.140.00-36275.002.30+0.01+0.44%1287
22.750.00-214877.503.00+0.45+17.65%2321
21.45-4.00-15.72%1116680.003.27+0.08+2.51%13,062
21.65-0.75-3.35%115682.504.06+0.31+8.27%5719
21.680.00-758785.004.98+0.84+20.29%201,474
19.440.00-322287.505.75+1.30+29.21%5821
14.80-1.95-11.64%111,34290.005.250.00-2370
13.50-2.42-15.20%520692.507.75+1.55+25.00%9960
11.55-1.84-13.74%71,07695.007.500.00-64898
10.90-1.77-13.97%590297.509.85+0.85+9.44%43122
9.32-1.81-16.26%821,963100.0011.20+1.45+14.87%108290
7.33-1.07-12.74%311,762105.0014.60+2.00+15.87%6103
6.00-0.65-9.77%1421,408110.0014.500.00-150
4.36-0.64-12.80%642,394115.0018.560.00-140
3.10-0.90-22.50%482,466120.0028.050.00-379
2.31-0.49-17.50%8931125.0026.000.00-135
1.80-0.45-20.00%23464130.0042.600.00-926
1.530.00-4327135.0068.600.00--1
1.170.00-42342140.0070.250.00--2
1.180.00-102538145.0062.200.00--1
0.69-0.11-13.75%2546150.0066.950.00--1
0.650.00-2034155.00104.750.00-3042
0.510.00-177160.0076.900.00--24
0.180.00-243165.0081.550.00--1
0.140.00-380170.0082.950.00-23
0.210.00-163175.0090.700.00-21
0.16-0.19-54.29%1454180.0096.250.00--2