UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.00+4.50 (+4.31%)
At close: 4:04PM EST
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
74.690.00-1330.000.130.00-1511,615
55.000.00-1132.500.160.00-750
56.730.00-2035.000.310.00-40630
54.580.00-3137.500.490.00-161
53.600.00-21040.000.350.00-452
47.500.00-6042.500.250.00-2100
47.200.00-7045.000.780.00-1393
33.940.00-1147.501.020.00-50225
52.500.00-22250.000.46-0.08-14.81%261,412
51.160.00-1252.503.210.00-19648
44.050.00-53655.000.850.00-21,537
44.750.00-1757.501.590.00-10
47.50+4.50+10.47%19060.001.00-0.21-17.36%32,281
29.350.00-50162.501.900.00-10
37.090.00-18265.001.30-0.60-31.58%22,033
39.90+4.00+11.14%14367.501.760.00-10
39.17+5.32+15.72%8030770.002.16-0.29-11.84%102,047
33.450.00-135372.502.55-0.34-11.76%81,369
34.35+2.65+8.36%1075.002.69-0.71-20.88%413,107
26.600.00-130677.503.55-0.37-9.44%71,658
29.85+2.60+9.54%282,67180.003.50-0.95-21.35%234,980
27.15+4.10+17.79%124182.504.55-0.70-13.33%61,549
26.40+1.15+4.55%31,06785.004.70-1.20-20.34%322,888
20.650.00-14087.506.00-0.53-8.12%51,391
21.94+2.84+14.87%3512,88790.006.90-0.80-10.39%433,748
20.15+0.35+1.77%161492.507.80-0.90-10.34%5637
19.24+3.01+18.55%301,73395.008.80-0.95-9.74%41,257
17.55+2.32+15.23%1076197.508.75-2.25-20.45%61,431
15.90+2.00+14.39%1403,160100.0010.30-1.98-16.12%53,782
13.60+2.35+20.89%1321,715105.0012.40-2.55-17.06%51396
11.07+1.90+20.72%1343,133110.0015.800.00-2232
9.12+2.05+29.00%1242,669115.0019.800.00-1123
7.10+1.45+25.66%3272,948120.0023.250.00-20
6.00+1.30+27.66%2321,052125.0024.80-16.05-39.29%828
4.65+0.45+10.71%1041,843130.0032.650.00-1440
3.75+0.43+12.95%161,034135.0045.200.00-1318
2.95+0.42+16.60%34696140.0051.000.00-10
2.27-0.57-20.07%2493145.0061.150.00-18
1.90+0.17+9.83%79376150.0064.150.00-2102
1.34+0.10+8.06%1252155.0072.750.00-24
1.10-0.07-5.98%60160.0080.000.00-15
0.810.00-6199165.0083.050.00-24
0.700.00-8107170.0086.700.00-264
0.550.00-139175.0094.000.00-219
0.400.00-1288180.0092.400.00-34
0.44+0.08+22.22%82,190185.00102.150.00-238