UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.82+0.96 (+0.58%)
At close: 04:03PM EDT
168.30 +0.48 (+0.29%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
109.05-4.71-4.14%2260.000.010.00-535
109.950.00-120065.000.060.00-202
105.200.00-120070.000.030.00-4126
99.120.00-14075.000.020.00-47120
95.000.00-60080.000.030.00-180
79.260.00-1085.000.060.00-132
74.950.00-3090.000.010.00-1275
70.550.00-1295.000.020.00-284
73.670.00-1461100.000.020.00-1267
69.850.00-12025105.000.020.00-2131
63.350.00-68112110.000.020.00-5663
58.350.00-6651115.000.02-0.04-66.67%41,350
46.89-5.56-10.60%68120.000.020.00-21,442
40.200.00-3644125.000.02+0.01+100.00%11,977
35.32-1.75-4.72%2573130.000.02-0.04-66.67%55,017
29.77-2.88-8.82%1228135.000.020.00-12,601
27.63+0.58+2.14%534140.000.010.00-141,374
22.400.00-2529145.000.010.00-343,229
19.650.00-33146.000.030.00-10199
21.85-4.35-16.60%33147.000.010.00-1284
19.670.00-22148.000.01-0.03-75.00%1205
24.650.00-6610149.000.010.00-2001,788
15.62-6.73-30.11%28150.000.01-0.02-66.67%203,923
14.10+2.30+19.49%1894152.500.01-0.01-50.00%1661,056
12.55-1.00-7.38%1323,727155.000.01-0.01-50.00%454,951
10.050.00-14157.500.03-0.01-25.00%2691,390
7.30+0.28+3.99%64122160.000.04-0.06-60.00%2513,426
2.30-2.91-55.85%146133162.500.02-0.26-92.86%7351,329
2.63-0.18-6.41%663744165.000.01-0.75-98.68%2,2844,185
0.35-0.89-71.77%1,038374167.500.21-1.57-88.20%1,052928
0.01-0.39-97.50%1,7841,193170.002.85-0.67-19.03%9282,397
0.01-0.11-91.67%1,0933,586172.504.80-0.22-4.38%240965
0.03-0.01-25.00%5057,607175.007.70+0.50+6.94%84706
0.01-0.02-66.67%818,035177.5010.55-1.64-13.45%4284
0.01-0.01-50.00%644,447180.0012.70+0.20+1.60%6188
0.010.00-61,129182.5013.400.00-129
0.02+0.01+100.00%71,543185.0019.050.00-435
0.01-0.01-50.00%2464187.50-----
0.010.00-85,004190.0022.000.00-323
0.030.00-56168192.50-----
0.020.00-9695195.0022.570.00-430
0.03+0.02+200.00%101,677200.0032.430.00-426
0.030.00-129205.0044.700.00-70
0.03+0.01+50.00%101,380210.0041.850.00-435
0.010.00-11,843220.0053.55+1.75+3.38%7502
0.010.00-119230.0067.800.00-36
0.020.00-10289240.00-----
0.010.00-550250.0080.85-1.55-1.88%10
0.010.00-1132260.0091.750.00--0