Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.12 | 0.00 | - | 2 | 1 | 47.50 | 0.25 | +0.18 | +257.14% | 4 | 319 |
| 106.05 | -6.75 | -5.98% | 20 | 2 | 50.00 | 0.18 | +0.01 | +5.88% | 1 | 900 |
| 117.60 | 0.00 | - | 2 | 0 | 55.00 | 0.25 | 0.00 | - | 2 | 913 |
| 112.60 | 0.00 | - | 2 | 0 | 60.00 | 0.20 | 0.00 | - | 3 | 229 |
| 107.76 | 0.00 | - | 3 | 0 | 65.00 | 0.23 | 0.00 | - | 2 | 298 |
| 90.05 | 0.00 | - | 1 | 0 | 70.00 | 0.69 | 0.00 | - | 6 | 315 |
| 97.80 | 0.00 | - | 3 | 0 | 75.00 | 0.66 | -0.04 | -5.71% | 7 | 97 |
| 79.00 | 0.00 | - | 1 | 57 | 80.00 | 1.10 | 0.00 | - | 42 | 310 |
| 100.00 | 0.00 | - | 1 | 15 | 85.00 | 0.99 | +0.07 | +7.61% | 22 | 528 |
| 66.10 | 0.00 | - | 4 | 8 | 87.50 | 1.24 | 0.00 | - | 10 | 485 |
| 73.16 | 0.00 | - | 1 | 20 | 90.00 | 1.10 | 0.00 | - | 22 | 792 |
| 76.23 | 0.00 | - | 6 | 66 | 92.50 | 1.40 | -0.04 | -2.78% | 19 | 1,709 |
| 64.50 | 0.00 | - | 5 | 56 | 95.00 | 1.63 | +0.16 | +10.88% | 1 | 664 |
| 73.93 | 0.00 | - | 1 | 99 | 97.50 | 1.75 | +0.11 | +6.71% | 20 | 894 |
| 58.35 | -2.45 | -4.03% | 5 | 438 | 100.00 | 1.96 | -0.03 | -1.51% | 20 | 749 |
| 52.60 | 0.00 | - | 1 | 1,113 | 105.00 | 2.37 | +0.06 | +2.60% | 462 | 689 |
| 47.70 | 0.00 | - | 2 | 489 | 110.00 | 3.10 | 0.00 | - | 20 | 8,466 |
| 44.88 | -2.02 | -4.31% | 16 | 409 | 115.00 | 3.60 | -0.25 | -6.49% | 19 | 1,642 |
| 41.30 | -1.90 | -4.40% | 2 | 1,768 | 120.00 | 4.65 | -0.05 | -1.06% | 71 | 2,558 |
| 35.15 | -0.70 | -1.95% | 34 | 599 | 125.00 | 5.75 | -0.05 | -0.86% | 37 | 2,338 |
| 32.32 | -0.03 | -0.09% | 16 | 1,056 | 130.00 | 7.05 | +0.70 | +11.02% | 1 | 2,763 |
| 29.80 | +2.00 | +7.19% | 21 | 1,150 | 135.00 | 7.85 | +0.15 | +1.95% | 5 | 1,268 |
| 26.37 | 0.00 | - | 31 | 327 | 140.00 | 9.27 | -0.03 | -0.32% | 253 | 1,824 |
| 23.20 | -0.80 | -3.33% | 11 | 2,304 | 145.00 | 11.10 | +1.07 | +10.67% | 2 | 900 |
| 20.00 | +1.35 | +7.24% | 45 | 1,520 | 150.00 | 13.00 | +0.97 | +8.06% | 3 | 4,504 |
| 17.20 | -0.75 | -4.18% | 12 | 1,040 | 155.00 | 15.28 | -0.67 | -4.20% | 3 | 1,573 |
| 15.16 | +0.61 | +4.19% | 39 | 2,993 | 160.00 | 19.27 | +0.62 | +3.32% | 2 | 4,852 |
| 12.85 | +0.85 | +7.08% | 8 | 6,267 | 165.00 | 20.30 | +0.95 | +4.91% | 46 | 2,139 |
| 10.80 | +1.15 | +11.92% | 102 | 1,841 | 170.00 | 23.15 | +0.20 | +0.87% | 12 | 3,307 |
| 9.10 | +0.90 | +10.98% | 50 | 1,821 | 175.00 | 26.60 | +1.45 | +5.77% | 13 | 1,295 |
| 7.55 | +0.76 | +11.19% | 148 | 1,514 | 180.00 | 31.25 | 0.00 | - | 5 | 1,456 |
| 6.10 | +0.35 | +6.09% | 68 | 2,346 | 185.00 | 33.80 | -0.50 | -1.46% | 4 | 366 |
| 5.04 | +0.44 | +9.57% | 82 | 3,755 | 190.00 | 40.50 | 0.00 | - | 11 | 324 |
| 3.70 | -0.07 | -1.86% | 1 | 1,630 | 195.00 | 41.85 | -2.75 | -6.17% | 6 | 567 |
| 3.27 | +0.21 | +6.86% | 23 | 3,245 | 200.00 | 46.85 | -2.55 | -5.16% | 6 | 3,276 |
| 2.17 | +0.23 | +11.86% | 14 | 1,519 | 210.00 | 50.55 | 0.00 | - | 2 | 2,303 |
| 1.30 | +0.14 | +12.07% | 1 | 2,049 | 220.00 | 38.00 | 0.00 | - | 15 | 3 |
| 0.80 | -0.15 | -15.79% | 2 | 2,860 | 230.00 | 58.88 | 0.00 | - | 28 | 0 |
| 0.46 | 0.00 | - | 2 | 1,943 | 240.00 | 63.77 | 0.00 | - | 2 | 3 |
| 0.35 | 0.00 | - | 11 | 725 | 250.00 | 88.00 | 0.00 | - | 116 | 22 |
| 0.22 | 0.00 | - | 10 | 515 | 260.00 | 98.00 | 0.00 | - | 50 | 33 |
| 0.11 | 0.00 | - | 16 | 294 | 270.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 6 | 211 | 280.00 | 108.49 | 0.00 | - | 3 | 0 |
© 2023 Yahoo. All rights reserved.
