Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 109.05 | -4.71 | -4.14% | 2 | 2 | 60.00 | 0.01 | 0.00 | - | 5 | 35 |
| 109.95 | 0.00 | - | 120 | 0 | 65.00 | 0.06 | 0.00 | - | 20 | 2 |
| 105.20 | 0.00 | - | 120 | 0 | 70.00 | 0.03 | 0.00 | - | 41 | 26 |
| 99.12 | 0.00 | - | 14 | 0 | 75.00 | 0.02 | 0.00 | - | 47 | 120 |
| 95.00 | 0.00 | - | 60 | 0 | 80.00 | 0.03 | 0.00 | - | 1 | 80 |
| 79.26 | 0.00 | - | 1 | 0 | 85.00 | 0.06 | 0.00 | - | 1 | 32 |
| 74.95 | 0.00 | - | 3 | 0 | 90.00 | 0.01 | 0.00 | - | 1 | 275 |
| 70.55 | 0.00 | - | 1 | 2 | 95.00 | 0.02 | 0.00 | - | 2 | 84 |
| 73.67 | 0.00 | - | 146 | 1 | 100.00 | 0.02 | 0.00 | - | 1 | 267 |
| 69.85 | 0.00 | - | 120 | 25 | 105.00 | 0.02 | 0.00 | - | 2 | 131 |
| 63.35 | 0.00 | - | 681 | 12 | 110.00 | 0.02 | 0.00 | - | 5 | 663 |
| 58.35 | 0.00 | - | 665 | 1 | 115.00 | 0.02 | -0.04 | -66.67% | 4 | 1,350 |
| 46.89 | -5.56 | -10.60% | 6 | 8 | 120.00 | 0.02 | 0.00 | - | 2 | 1,442 |
| 40.20 | 0.00 | - | 3 | 644 | 125.00 | 0.02 | +0.01 | +100.00% | 1 | 1,977 |
| 35.32 | -1.75 | -4.72% | 25 | 73 | 130.00 | 0.02 | -0.04 | -66.67% | 5 | 5,017 |
| 29.77 | -2.88 | -8.82% | 12 | 28 | 135.00 | 0.02 | 0.00 | - | 1 | 2,601 |
| 27.63 | +0.58 | +2.14% | 5 | 34 | 140.00 | 0.01 | 0.00 | - | 14 | 1,374 |
| 22.40 | 0.00 | - | 25 | 29 | 145.00 | 0.01 | 0.00 | - | 34 | 3,229 |
| 19.65 | 0.00 | - | 3 | 3 | 146.00 | 0.03 | 0.00 | - | 10 | 199 |
| 21.85 | -4.35 | -16.60% | 3 | 3 | 147.00 | 0.01 | 0.00 | - | 1 | 284 |
| 19.67 | 0.00 | - | 2 | 2 | 148.00 | 0.01 | -0.03 | -75.00% | 1 | 205 |
| 24.65 | 0.00 | - | 661 | 0 | 149.00 | 0.01 | 0.00 | - | 200 | 1,788 |
| 15.62 | -6.73 | -30.11% | 2 | 8 | 150.00 | 0.01 | -0.02 | -66.67% | 20 | 3,923 |
| 14.10 | +2.30 | +19.49% | 189 | 4 | 152.50 | 0.01 | -0.01 | -50.00% | 166 | 1,056 |
| 12.55 | -1.00 | -7.38% | 132 | 3,727 | 155.00 | 0.01 | -0.01 | -50.00% | 45 | 4,951 |
| 10.05 | 0.00 | - | 1 | 4 | 157.50 | 0.03 | -0.01 | -25.00% | 269 | 1,390 |
| 7.30 | +0.28 | +3.99% | 64 | 122 | 160.00 | 0.04 | -0.06 | -60.00% | 251 | 3,426 |
| 2.30 | -2.91 | -55.85% | 146 | 133 | 162.50 | 0.02 | -0.26 | -92.86% | 735 | 1,329 |
| 2.63 | -0.18 | -6.41% | 663 | 744 | 165.00 | 0.01 | -0.75 | -98.68% | 2,284 | 4,185 |
| 0.35 | -0.89 | -71.77% | 1,038 | 374 | 167.50 | 0.21 | -1.57 | -88.20% | 1,052 | 928 |
| 0.01 | -0.39 | -97.50% | 1,784 | 1,193 | 170.00 | 2.85 | -0.67 | -19.03% | 928 | 2,397 |
| 0.01 | -0.11 | -91.67% | 1,093 | 3,586 | 172.50 | 4.80 | -0.22 | -4.38% | 240 | 965 |
| 0.03 | -0.01 | -25.00% | 505 | 7,607 | 175.00 | 7.70 | +0.50 | +6.94% | 84 | 706 |
| 0.01 | -0.02 | -66.67% | 81 | 8,035 | 177.50 | 10.55 | -1.64 | -13.45% | 4 | 284 |
| 0.01 | -0.01 | -50.00% | 64 | 4,447 | 180.00 | 12.70 | +0.20 | +1.60% | 6 | 188 |
| 0.01 | 0.00 | - | 6 | 1,129 | 182.50 | 13.40 | 0.00 | - | 12 | 9 |
| 0.02 | +0.01 | +100.00% | 7 | 1,543 | 185.00 | 19.05 | 0.00 | - | 4 | 35 |
| 0.01 | -0.01 | -50.00% | 2 | 464 | 187.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 5,004 | 190.00 | 22.00 | 0.00 | - | 3 | 23 |
| 0.03 | 0.00 | - | 56 | 168 | 192.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 9 | 695 | 195.00 | 22.57 | 0.00 | - | 43 | 0 |
| 0.03 | +0.02 | +200.00% | 10 | 1,677 | 200.00 | 32.43 | 0.00 | - | 4 | 26 |
| 0.03 | 0.00 | - | 1 | 29 | 205.00 | 44.70 | 0.00 | - | 7 | 0 |
| 0.03 | +0.01 | +50.00% | 10 | 1,380 | 210.00 | 41.85 | 0.00 | - | 4 | 35 |
| 0.01 | 0.00 | - | 1 | 1,843 | 220.00 | 53.55 | +1.75 | +3.38% | 7 | 502 |
| 0.01 | 0.00 | - | 1 | 19 | 230.00 | 67.80 | 0.00 | - | 3 | 6 |
| 0.02 | 0.00 | - | 10 | 289 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 50 | 250.00 | 80.85 | -1.55 | -1.88% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 132 | 260.00 | 91.75 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
