UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.77-10.12 (-6.53%)
At close: 04:03PM EDT
145.60 +0.83 (+0.57%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
122.800.00-900135.000.010.00-7927
120.210.00-96137.500.04+0.01+33.33%51273
133.930.00-13040.000.040.00-50448
46.360.00-16042.500.05+0.02+66.67%50120
112.770.00-16145.000.030.00-1099
118.400.00-7747.500.050.00-50528
107.600.00-32250.000.050.00-20687
102.710.00-12055.000.090.00-2779
100.210.00-16157.500.070.00-21,119
99.290.00-23160.000.110.00-21,048
95.150.00-811262.500.17+0.01+6.25%591,127
92.590.00-40265.000.100.00-1710
90.340.00-801067.500.26+0.10+62.50%5766
85.850.00-74870.000.31+0.13+72.22%61,286
85.190.00-37272.500.31+0.14+82.35%403,613
84.150.00-2015875.000.40+0.20+100.00%71,541
80.500.00-1077.500.32+0.06+23.08%11,990
75.200.00-14480.000.35-0.01-2.78%202,877
91.310.00-8282.500.49+0.17+53.13%611,423
72.400.00-3,25046785.000.68+0.29+74.36%41,951
71.380.00-1487.500.67+0.29+76.32%465,048
56.00-12.57-18.33%19090.000.80+0.37+86.05%215,043
64.350.00-11292.500.93+0.45+93.75%152,599
51.60-9.14-15.05%511995.001.10+0.54+96.43%7563,927
61.950.00-1433,18697.501.16+0.52+81.25%183,956
59.790.00-1775100.001.41+0.68+93.15%4810,002
41.73-11.77-22.00%16,830105.001.36+0.44+47.83%343,385
38.50-9.15-19.20%11,920110.002.39+1.17+95.90%544,473
33.03-9.97-23.19%94,039115.003.13+1.52+94.41%1463,772
28.50-9.98-25.94%82,515120.003.98+1.84+85.98%694,003
25.00-9.20-26.90%316,766125.005.15+2.42+88.64%723,233
21.40-10.10-32.06%53,218130.006.25+2.80+81.16%3714,978
18.50-8.03-30.27%22,461135.007.70+3.30+75.00%504,211
14.85-6.65-30.93%2714,277140.009.80+4.15+73.45%958,631
12.40-6.40-34.04%3041,893145.0012.23+5.08+71.05%8262,858
9.75-5.85-37.50%3053,158150.0015.50+6.45+71.27%1443,478
7.64-5.01-39.60%2111,520155.0017.20+6.00+53.57%243,023
6.00-4.10-40.59%2385,198160.0021.35+7.70+56.41%1612,486
4.51-3.55-44.04%53710,771165.0024.85+8.40+51.06%381,592
3.45-2.80-44.80%1,0804,453170.0028.65+8.30+40.79%44,697
2.59-2.21-46.04%2513,924175.0033.35+9.85+41.91%63586
2.05-1.60-43.84%2063,688180.0036.10+8.80+32.23%26387
1.40-1.34-48.91%1873,373185.0031.750.00-8154
1.05-1.00-48.78%1241,290190.0036.300.00-10175
0.74-0.98-56.98%141,344195.0037.800.00-210
0.54-0.54-50.00%523,580200.0043.950.00-465
0.34-0.23-40.35%61,027210.0050.800.00--2
0.20-0.10-33.33%12734220.0062.050.00-952
0.140.00-2843230.0060.770.00-5050
0.08-0.04-33.33%300495240.00-----
0.05-0.01-16.67%20385250.00-----
0.03-0.05-62.50%43,111260.00-----