CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Calls
17 July 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----45.000.030.00-131
44.250.00-3647.500.030.00--1
41.750.00-101050.000.020.00-10104
39.000.00--455.000.02-0.01-33.33%278
-----60.000.01-0.06-85.71%152,346
28.750.00--565.000.02-0.10-83.33%1574
33.600.00-13270.000.06-0.24-80.00%11937
9.65-4.20-30.32%12575.000.12-0.59-83.10%3081,048
7.40+7.40+740.00%11577.500.20+0.20+1,000.00%153328
-----79.000.33+0.33+366.67%67-
4.80-3.90-44.83%2611080.000.46-1.11-70.70%5231,878
4.24+4.24+481.82%222781.000.73-1.10-60.11%26157
3.19+3.19+1.27%204382.000.80-1.14-58.76%101157
3.14-3.21-50.55%2621682.501.00-1.23-55.16%432,061
3.10-3.00-49.18%1020683.001.10-1.31-54.36%39312
3.05+3.05+983.87%2617483.501.20+1.20+923.08%74232
2.75-2.55-48.11%1989984.001.35-1.39-50.73%94597
2.11-2.51-54.33%17768185.001.74-1.33-43.32%1941,692
1.60-2.60-61.90%11754986.002.59-0.96-27.04%482,193
1.30+1.30+1,857.14%2597786.504.01+4.01-257
1.11-2.44-68.73%45563687.003.24-0.61-15.84%644,030
0.92-2.38-72.12%16650587.503.70-0.60-13.95%362,873
0.79-2.31-74.52%43535388.004.15-0.35-7.78%17611
0.60-2.34-79.59%1261,13688.504.21-0.59-12.29%103173
0.54-2.16-80.00%23069989.004.95-0.20-3.88%18217
0.41-1.93-82.48%5153389.505.31+0.29+5.78%5262
0.39-1.89-82.89%3441,47390.004.99-0.59-10.57%1322,108
0.23-1.87-89.05%1310890.506.63+0.63+10.50%5321
0.20-1.62-89.01%9925091.005.95-0.35-5.56%22153
0.15-1.60-91.43%8375691.508.38+1.88+28.92%1572
0.13-1.45-91.77%7769992.007.55+1.45+23.77%81448
0.12-1.31-91.61%6393292.509.80+2.20+28.95%302,697
0.05-1.43-96.62%5530993.006.05-0.75-11.03%1205
0.11-1.02-90.27%210293.504.59-3.11-40.39%837
0.07-1.05-93.75%2167494.009.97+3.27+48.81%30173
0.05-0.94-94.95%18394.506.850.00-455
0.04-0.81-95.29%1033,67095.0010.20+1.07+11.72%612,395
0.06-0.84-93.33%73895.506.00+6.00--11
0.03-0.71-95.95%138396.008.15-1.06-11.51%112
0.07-0.62-89.86%12096.5013.05+3.18+32.22%313
0.04-0.58-93.55%217097.007.20-3.85-34.84%1023
0.02-0.51-96.23%71,59297.5012.42+1.96+18.74%11387
0.03-0.43-93.48%17898.0012.10+0.30+2.54%110
0.17-0.26-60.47%848998.5010.55-1.70-13.88%117
0.02-0.37-94.87%120599.0011.95+0.35+3.02%324
0.02-0.28-93.33%713,969100.0013.94+0.08+0.58%1239
0.04-0.49-92.45%4162101.0014.800.00-337
0.07-0.14-66.67%3194102.0014.100.00--7
0.04-0.13-76.47%1043103.0014.95-1.55-9.39%321
0.04-0.16-80.00%3168104.0015.70-1.95-11.05%319
0.01-0.11-91.67%73,617105.0020.37+2.88+16.47%3195
0.01-0.04-80.00%31,398110.0022.050.00-10
0.01-0.02-66.67%3502115.0028.240.00-136
0.010.00-10280120.0026.800.00-329
0.010.00-7631125.0031.950.00-60
0.010.00-9246130.0037.050.00-70
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