CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.27 | 0.00 | - | 17 | 2 | 30.00 | 0.84 | 0.00 | - | 2 | 31 |
| 53.60 | 0.00 | - | 1 | 1 | 32.50 | 1.22 | 0.00 | - | 1 | 66 |
| 58.95 | 0.00 | - | 1 | 1 | 35.00 | 1.20 | 0.00 | - | 1 | 307 |
| 48.00 | 0.00 | - | 1 | 2 | 37.50 | 10.30 | 0.00 | - | 50 | 62 |
| 44.75 | 0.00 | - | 2 | 5 | 40.00 | 2.07 | 0.00 | - | 4 | 44 |
| 51.00 | 0.00 | - | 1 | 0 | 42.50 | 3.20 | 0.00 | - | 5 | 73 |
| 56.35 | 0.00 | - | 1 | 5 | 45.00 | 3.38 | 0.00 | - | 3 | 191 |
| 33.94 | 0.00 | - | 1 | 1 | 47.50 | 4.45 | 0.00 | - | 10 | 49 |
| 39.30 | 0.00 | - | 1 | 36 | 50.00 | 3.55 | 0.00 | - | 1 | 786 |
| 44.15 | 0.00 | - | 1 | 1 | 52.50 | 5.20 | 0.00 | - | 2 | 571 |
| 44.87 | 0.00 | - | 4 | 89 | 55.00 | 4.85 | 0.00 | - | 1 | 1,693 |
| 32.60 | 0.00 | - | 1 | 10 | 57.50 | 5.10 | 0.00 | - | 20 | 0 |
| 34.75 | 0.00 | - | 1 | 241 | 60.00 | 6.00 | 0.00 | - | 1 | 1,225 |
| 41.05 | 0.00 | - | 1 | 4 | 62.50 | 7.15 | 0.00 | - | 130 | 0 |
| 27.47 | 0.00 | - | 1 | 0 | 65.00 | 5.00 | 0.00 | - | 4 | 750 |
| 25.23 | 0.00 | - | 2 | 14 | 67.50 | 7.85 | 0.00 | - | 40 | 42 |
| 23.00 | 0.00 | - | 5 | 0 | 70.00 | 8.95 | 0.00 | - | 1 | 822 |
| 28.50 | 0.00 | - | 1 | 20 | 72.50 | 10.80 | 0.00 | - | 350 | 604 |
| 19.75 | 0.00 | - | 2 | 79 | 75.00 | 12.47 | 0.00 | - | 1 | 1,682 |
| 18.80 | 0.00 | - | 1 | 173 | 77.50 | 14.73 | 0.00 | - | 6 | 19 |
| 16.85 | 0.00 | - | 2 | 253 | 80.00 | 12.50 | 0.00 | - | 30 | 2,602 |
| 15.70 | 0.00 | - | 228 | 122 | 82.50 | 15.15 | 0.00 | - | 15 | 106 |
| 14.60 | 0.00 | - | 521 | 471 | 85.00 | 16.25 | 0.00 | - | 329 | 1,014 |
| 13.25 | 0.00 | - | 4 | 138 | 87.50 | 17.95 | 0.00 | - | 376 | 407 |
| 13.00 | 0.00 | - | 1 | 0 | 90.00 | 19.35 | 0.00 | - | 454 | 2,407 |
| 11.35 | 0.00 | - | 4 | 30 | 92.50 | 19.80 | 0.00 | - | 4 | 4 |
| 11.05 | 0.00 | - | 2 | 0 | 95.00 | 22.31 | 0.00 | - | 751 | 826 |
| 9.00 | 0.00 | - | 30 | 0 | 97.50 | 23.85 | 0.00 | - | 746 | 1,120 |
| 8.50 | 0.00 | - | 9 | 0 | 100.00 | 24.75 | 0.00 | - | 2 | 0 |
| 7.10 | 0.00 | - | 3 | 378 | 105.00 | 30.05 | 0.00 | - | 3 | 319 |
| 6.00 | 0.00 | - | 10 | 0 | 110.00 | 31.75 | 0.00 | - | 2 | 0 |
| 5.00 | 0.00 | - | 12 | 575 | 115.00 | 35.05 | 0.00 | - | 2 | 72 |
| 3.45 | 0.00 | - | 1 | 579 | 120.00 | 38.15 | 0.00 | - | 2 | 56 |
| 3.10 | 0.00 | - | 5 | 381 | 125.00 | 42.85 | 0.00 | - | 2 | 20 |
| 3.75 | 0.00 | - | 5 | 944 | 130.00 | 36.50 | 0.00 | - | 2 | 24 |
| 1.90 | 0.00 | - | 1 | 173 | 135.00 | 51.35 | 0.00 | - | 2 | 5 |
| 1.55 | 0.00 | - | 2 | 420 | 140.00 | 61.80 | 0.00 | - | 1 | 25 |
| 1.43 | 0.00 | - | 2 | 164 | 145.00 | 76.60 | 0.00 | - | 4 | 6 |
| 0.85 | 0.00 | - | 24 | 290 | 150.00 | 64.15 | 0.00 | - | 2 | 102 |
| 0.82 | 0.00 | - | 3 | 123 | 155.00 | 72.75 | 0.00 | - | 2 | 4 |
| 0.64 | 0.00 | - | 28 | 448 | 160.00 | 78.10 | 0.00 | - | 4 | 4 |
| 0.49 | 0.00 | - | 3 | 197 | 165.00 | 51.16 | 0.00 | - | 4 | 4 |
| 0.48 | 0.00 | - | 20 | 82 | 170.00 | 83.40 | 0.00 | - | 2 | 63 |
| 0.55 | 0.00 | - | 2 | 29 | 175.00 | 94.00 | 0.00 | - | 2 | 19 |
| 0.01 | 0.00 | - | 3 | 285 | 180.00 | 92.40 | 0.00 | - | 3 | 4 |
| 0.20 | 0.00 | - | 1 | 2,103 | 185.00 | 102.45 | 0.00 | - | 2 | 36 |
© 2020 Verizon Media. All rights reserved.