Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.57-0.83 (-1.13%)
At close: 4:03PM EDT
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 0.00 | - | 1 | 3 | 30.00 | 0.26 | 0.00 | - | 2 | 230 |
| 55.00 | 0.00 | - | 1 | 1 | 32.50 | 0.84 | 0.00 | - | 146 | 144 |
| 56.73 | 0.00 | - | 2 | 0 | 35.00 | 1.00 | 0.00 | - | 2 | 308 |
| 40.60 | 0.00 | - | 2 | 3 | 37.50 | 1.26 | 0.00 | - | 2 | 62 |
| 37.71 | 0.00 | - | 1 | 7 | 40.00 | 1.70 | 0.00 | - | 10 | 55 |
| 47.50 | 0.00 | - | 6 | 0 | 42.50 | 1.98 | -0.28 | -12.39% | 1 | 72 |
| 40.27 | 0.00 | - | 1 | 4 | 45.00 | 2.39 | -0.24 | -9.13% | 10 | 222 |
| 33.94 | 0.00 | - | 1 | 1 | 47.50 | 3.39 | 0.00 | - | 1 | 62 |
| 23.62 | +0.48 | +2.07% | 2 | 34 | 50.00 | 3.75 | 0.00 | - | 2 | 834 |
| 44.15 | 0.00 | - | 1 | 1 | 52.50 | 4.40 | 0.00 | - | 29 | 615 |
| 18.45 | 0.00 | - | 4 | 58 | 55.00 | 5.35 | 0.00 | - | 24 | 1,702 |
| 19.25 | 0.00 | - | 8 | 23 | 57.50 | 6.40 | 0.00 | - | 13 | 499 |
| 16.15 | +0.95 | +6.25% | 10 | 377 | 60.00 | 7.50 | 0.00 | - | 19 | 1,902 |
| 15.45 | 0.00 | - | 6 | 17 | 62.50 | 8.60 | 0.00 | - | 11 | 341 |
| 13.00 | 0.00 | - | 2 | 104 | 65.00 | 9.15 | -0.65 | -6.63% | 5 | 1,599 |
| 11.05 | 0.00 | - | 2 | 17 | 67.50 | 10.45 | -0.25 | -2.34% | 5 | 84 |
| 11.00 | +1.39 | +14.46% | 1 | 231 | 70.00 | 11.90 | -0.70 | -5.56% | 8 | 1,007 |
| 9.35 | -0.35 | -3.61% | 2 | 166 | 72.50 | 12.95 | -0.35 | -2.63% | 4 | 624 |
| 8.10 | -0.50 | -5.81% | 5 | 397 | 75.00 | 14.50 | 0.00 | - | 75 | 1,692 |
| 5.90 | 0.00 | - | 10 | 224 | 77.50 | 15.50 | 0.00 | - | 1 | 31 |
| 6.80 | +0.88 | +14.86% | 3 | 1,355 | 80.00 | 18.70 | 0.00 | - | 2 | 3,816 |
| 5.65 | +0.45 | +8.65% | 4 | 137 | 82.50 | 17.00 | 0.00 | - | 10 | 137 |
| 5.17 | 0.00 | - | 26 | 892 | 85.00 | 21.55 | 0.00 | - | 1 | 1,209 |
| 4.50 | 0.00 | - | 5 | 203 | 87.50 | 14.65 | 0.00 | - | 31 | 479 |
| 4.50 | +0.35 | +8.43% | 1 | 573 | 90.00 | 25.00 | 0.00 | - | 20 | 2,895 |
| 2.97 | 0.00 | - | 12 | 56 | 92.50 | 19.50 | 0.00 | - | 310 | 300 |
| 2.87 | -0.29 | -9.18% | 4 | 562 | 95.00 | 28.50 | 0.00 | - | 1 | 902 |
| 3.27 | 0.00 | - | 1 | 218 | 97.50 | 27.19 | 0.00 | - | 1 | 1,184 |
| 2.40 | -0.10 | -4.00% | 4 | 1,604 | 100.00 | 34.86 | 0.00 | - | 1 | 3,759 |
| 2.29 | 0.00 | - | 1 | 740 | 105.00 | 39.60 | 0.00 | - | 18 | 317 |
| 1.45 | -0.05 | -3.33% | 6 | 525 | 110.00 | 44.25 | 0.00 | - | 1 | 197 |
| 1.16 | -0.12 | -9.38% | 1 | 691 | 115.00 | 46.47 | 0.00 | - | 4 | 93 |
| 0.95 | +0.05 | +5.56% | 11 | 614 | 120.00 | 51.99 | 0.00 | - | 3 | 69 |
| 0.81 | 0.00 | - | 1 | 392 | 125.00 | 58.52 | 0.00 | - | 10 | 26 |
| 0.64 | -0.03 | -4.48% | 9 | 1,630 | 130.00 | 52.14 | 0.00 | - | 2 | 25 |
| 0.55 | 0.00 | - | 1 | 860 | 135.00 | 51.35 | 0.00 | - | 2 | 5 |
| 0.38 | -0.12 | -24.00% | 7 | 362 | 140.00 | 60.70 | 0.00 | - | 4 | 32 |
| 0.35 | 0.00 | - | 10 | 566 | 145.00 | 61.15 | 0.00 | - | 1 | 8 |
| 0.35 | 0.00 | - | 1 | 323 | 150.00 | 64.15 | 0.00 | - | 2 | 102 |
| 0.32 | 0.00 | - | 1 | 129 | 155.00 | 72.75 | 0.00 | - | 2 | 4 |
| 0.25 | 0.00 | - | 1 | 393 | 160.00 | 80.00 | 0.00 | - | 1 | 5 |
| 0.15 | 0.00 | - | 1 | 227 | 165.00 | 83.05 | 0.00 | - | 2 | 4 |
| 0.01 | -0.14 | -93.33% | 15 | 102 | 170.00 | 86.70 | 0.00 | - | 2 | 64 |
| 0.01 | -0.15 | -93.75% | 2 | 27 | 175.00 | 94.00 | 0.00 | - | 2 | 19 |
| 0.12 | 0.00 | - | 20 | 290 | 180.00 | 92.40 | 0.00 | - | 3 | 4 |
| 0.15 | 0.00 | - | 1 | 2,430 | 185.00 | 102.15 | 0.00 | - | 2 | 38 |
© 2020 Verizon Media. All rights reserved.
