CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Calls
9 April 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
54.000.00-2130.000.250.00-44
49.400.00-3335.000.010.00-4040
23.800.00--040.000.010.00-297
29.750.00-3045.000.01-0.03-75.00%5101
-----50.000.030.00-357
11.700.00-3254.000.190.00-116
27.900.00-21355.000.030.00-1958
8.450.00-1056.000.260.00-213
15.500.00-1357.000.060.00-3381
26.350.00-1258.000.010.00-6209
11.400.00-2559.000.090.00-3654
9.810.00-103560.000.010.00-14947
14.630.00-1561.000.380.00-293
22.400.00-112962.000.030.00-1038
8.650.00--963.000.140.00-12112
19.15+11.35+145.51%3664.000.01-0.02-66.67%4081
20.42+1.67+8.91%34665.000.01-0.01-50.00%41636
16.81-3.19-15.95%81666.000.04+0.02+100.00%488
8.900.00-5866.500.200.00-134
16.20+5.29+48.49%32067.000.01-0.02-66.67%10133
15.500.00-41667.500.01-0.02-66.67%10285
7.800.00-151968.000.110.00-16101
14.800.00-11168.500.030.00-649
8.450.00-42569.000.03-0.01-25.00%10246
14.65+2.48+20.38%1611770.000.03-0.06-66.67%58874
14.15+1.35+10.55%417771.000.03-0.10-76.92%179388
10.78-2.63-19.61%18572.000.06-0.02-25.00%98156
11.28+2.03+21.95%721273.000.05-0.25-83.33%3152
9.30+0.06+0.65%221074.000.08-0.17-68.00%67232
11.20+3.13+38.79%971,01875.000.07-0.38-84.44%98454
9.18+3.48+61.05%7149876.000.08-0.42-84.00%87550
7.56+2.16+40.00%5422577.000.20-0.75-78.95%202407
7.50+2.77+58.56%1834278.000.26-0.79-75.24%210221
6.50+1.30+25.00%57138579.000.56-0.54-49.09%85240
6.55+2.99+83.99%17680680.000.66-0.64-49.23%426431
4.60+1.10+31.43%2126781.000.52-1.63-75.81%14399
4.60+2.66+137.11%5617782.000.65-1.77-73.14%179121
3.75+2.00+114.29%17821083.000.81-1.79-68.85%35097
3.10+2.10+210.00%51426984.00-----
2.57+1.02+65.81%7061,88185.001.44-1.91-57.01%292289
1.88+1.27+208.20%13224186.00-----
1.27+0.51+67.11%16719687.00-----
1.00+0.49+96.08%45734288.003.50-2.07-37.16%2120
0.65+0.35+116.67%1333189.009.600.00-11
0.51+0.25+96.15%34151190.004.36-2.84-39.44%5777
0.20+0.03+17.65%116191.007.200.00-381
0.20+0.11+122.22%822292.008.05-15.15-65.30%93
0.12-0.10-45.45%69292.5011.550.00-227
0.10+0.03+42.86%1416393.007.60-7.60-50.00%420
0.09-0.02-18.18%7293.5017.350.00-215
0.400.00-32394.0010.80-1.94-15.23%40
5.000.00--194.5017.750.00-16
0.010.00-249795.004.970.00-12
5.000.00--295.5014.000.00-50
0.130.00--096.0013.75-5.55-28.76%15
0.010.00-2796.5014.700.00-211
4.450.00-101097.0019.500.00-11
3.900.00--097.5019.500.00-10
0.090.00-3398.00-----
1.920.00-10098.5026.000.00-31
0.020.00--2099.0016.45-7.01-29.88%21
2.930.00--2099.50-----
0.010.00-386288100.008.160.00--0
0.060.00-43101.0029.900.00-30
0.100.00-122118102.00-----
0.350.00--5103.0020.60-8.45-29.09%60
0.060.00--1104.00-----
0.110.00-246105.0029.400.00-30
0.250.00--1106.0030.000.00-10
0.040.00-273107.0034.350.00--0
0.600.00-570108.0040.820.00--0
0.100.00--2109.0039.350.00-20
0.010.00-21110.0037.800.00-10
-----111.0041.450.00-20
0.020.00-56112.0034.750.00-20
0.110.00-15115.0036.800.00-12
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more