Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.00+4.50 (+4.31%)
At close: 4:04PM EST
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.69 | 0.00 | - | 1 | 3 | 30.00 | 0.13 | 0.00 | - | 151 | 1,615 |
| 55.00 | 0.00 | - | 1 | 1 | 32.50 | 0.16 | 0.00 | - | 75 | 0 |
| 56.73 | 0.00 | - | 2 | 0 | 35.00 | 0.31 | 0.00 | - | 40 | 630 |
| 54.58 | 0.00 | - | 3 | 1 | 37.50 | 0.49 | 0.00 | - | 1 | 61 |
| 53.60 | 0.00 | - | 2 | 10 | 40.00 | 0.35 | 0.00 | - | 4 | 52 |
| 47.50 | 0.00 | - | 6 | 0 | 42.50 | 0.25 | 0.00 | - | 2 | 100 |
| 47.20 | 0.00 | - | 7 | 0 | 45.00 | 0.78 | 0.00 | - | 1 | 393 |
| 33.94 | 0.00 | - | 1 | 1 | 47.50 | 1.02 | 0.00 | - | 50 | 225 |
| 52.50 | 0.00 | - | 2 | 22 | 50.00 | 0.46 | -0.08 | -14.81% | 26 | 1,412 |
| 51.16 | 0.00 | - | 1 | 2 | 52.50 | 3.21 | 0.00 | - | 19 | 648 |
| 44.05 | 0.00 | - | 5 | 36 | 55.00 | 0.85 | 0.00 | - | 2 | 1,537 |
| 44.75 | 0.00 | - | 1 | 7 | 57.50 | 1.59 | 0.00 | - | 1 | 0 |
| 47.50 | +4.50 | +10.47% | 1 | 90 | 60.00 | 1.00 | -0.21 | -17.36% | 3 | 2,281 |
| 29.35 | 0.00 | - | 50 | 1 | 62.50 | 1.90 | 0.00 | - | 1 | 0 |
| 37.09 | 0.00 | - | 1 | 82 | 65.00 | 1.30 | -0.60 | -31.58% | 2 | 2,033 |
| 39.90 | +4.00 | +11.14% | 1 | 43 | 67.50 | 1.76 | 0.00 | - | 1 | 0 |
| 39.17 | +5.32 | +15.72% | 80 | 307 | 70.00 | 2.16 | -0.29 | -11.84% | 10 | 2,047 |
| 33.45 | 0.00 | - | 1 | 353 | 72.50 | 2.55 | -0.34 | -11.76% | 8 | 1,369 |
| 34.35 | +2.65 | +8.36% | 1 | 0 | 75.00 | 2.69 | -0.71 | -20.88% | 41 | 3,107 |
| 26.60 | 0.00 | - | 1 | 306 | 77.50 | 3.55 | -0.37 | -9.44% | 7 | 1,658 |
| 29.85 | +2.60 | +9.54% | 28 | 2,671 | 80.00 | 3.50 | -0.95 | -21.35% | 23 | 4,980 |
| 27.15 | +4.10 | +17.79% | 1 | 241 | 82.50 | 4.55 | -0.70 | -13.33% | 6 | 1,549 |
| 26.40 | +1.15 | +4.55% | 3 | 1,067 | 85.00 | 4.70 | -1.20 | -20.34% | 32 | 2,888 |
| 20.65 | 0.00 | - | 14 | 0 | 87.50 | 6.00 | -0.53 | -8.12% | 5 | 1,391 |
| 21.94 | +2.84 | +14.87% | 351 | 2,887 | 90.00 | 6.90 | -0.80 | -10.39% | 43 | 3,748 |
| 20.15 | +0.35 | +1.77% | 1 | 614 | 92.50 | 7.80 | -0.90 | -10.34% | 5 | 637 |
| 19.24 | +3.01 | +18.55% | 30 | 1,733 | 95.00 | 8.80 | -0.95 | -9.74% | 4 | 1,257 |
| 17.55 | +2.32 | +15.23% | 10 | 761 | 97.50 | 8.75 | -2.25 | -20.45% | 6 | 1,431 |
| 15.90 | +2.00 | +14.39% | 140 | 3,160 | 100.00 | 10.30 | -1.98 | -16.12% | 5 | 3,782 |
| 13.60 | +2.35 | +20.89% | 132 | 1,715 | 105.00 | 12.40 | -2.55 | -17.06% | 51 | 396 |
| 11.07 | +1.90 | +20.72% | 134 | 3,133 | 110.00 | 15.80 | 0.00 | - | 2 | 232 |
| 9.12 | +2.05 | +29.00% | 124 | 2,669 | 115.00 | 19.80 | 0.00 | - | 1 | 123 |
| 7.10 | +1.45 | +25.66% | 327 | 2,948 | 120.00 | 23.25 | 0.00 | - | 2 | 0 |
| 6.00 | +1.30 | +27.66% | 232 | 1,052 | 125.00 | 24.80 | -16.05 | -39.29% | 8 | 28 |
| 4.65 | +0.45 | +10.71% | 104 | 1,843 | 130.00 | 32.65 | 0.00 | - | 14 | 40 |
| 3.75 | +0.43 | +12.95% | 16 | 1,034 | 135.00 | 45.20 | 0.00 | - | 13 | 18 |
| 2.95 | +0.42 | +16.60% | 34 | 696 | 140.00 | 51.00 | 0.00 | - | 1 | 0 |
| 2.27 | -0.57 | -20.07% | 2 | 493 | 145.00 | 61.15 | 0.00 | - | 1 | 8 |
| 1.90 | +0.17 | +9.83% | 79 | 376 | 150.00 | 64.15 | 0.00 | - | 2 | 102 |
| 1.34 | +0.10 | +8.06% | 1 | 252 | 155.00 | 72.75 | 0.00 | - | 2 | 4 |
| 1.10 | -0.07 | -5.98% | 6 | 0 | 160.00 | 80.00 | 0.00 | - | 1 | 5 |
| 0.81 | 0.00 | - | 6 | 199 | 165.00 | 83.05 | 0.00 | - | 2 | 4 |
| 0.70 | 0.00 | - | 8 | 107 | 170.00 | 86.70 | 0.00 | - | 2 | 64 |
| 0.55 | 0.00 | - | 1 | 39 | 175.00 | 94.00 | 0.00 | - | 2 | 19 |
| 0.40 | 0.00 | - | 1 | 288 | 180.00 | 92.40 | 0.00 | - | 3 | 4 |
| 0.44 | +0.08 | +22.22% | 8 | 2,190 | 185.00 | 102.15 | 0.00 | - | 2 | 38 |
© 2021 Verizon Media. All rights reserved.
