CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
9 April 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.00 | 0.00 | - | 2 | 1 | 30.00 | 0.25 | 0.00 | - | 4 | 4 |
| 49.40 | 0.00 | - | 3 | 3 | 35.00 | 0.01 | 0.00 | - | 40 | 40 |
| 23.80 | 0.00 | - | - | 0 | 40.00 | 0.01 | 0.00 | - | 2 | 97 |
| 29.75 | 0.00 | - | 3 | 0 | 45.00 | 0.01 | -0.03 | -75.00% | 5 | 101 |
| - | - | - | - | - | 50.00 | 0.03 | 0.00 | - | 3 | 57 |
| 11.70 | 0.00 | - | 3 | 2 | 54.00 | 0.19 | 0.00 | - | 1 | 16 |
| 27.90 | 0.00 | - | 2 | 13 | 55.00 | 0.03 | 0.00 | - | 19 | 58 |
| 8.45 | 0.00 | - | 1 | 0 | 56.00 | 0.26 | 0.00 | - | 2 | 13 |
| 15.50 | 0.00 | - | 1 | 3 | 57.00 | 0.06 | 0.00 | - | 33 | 81 |
| 26.35 | 0.00 | - | 1 | 2 | 58.00 | 0.01 | 0.00 | - | 6 | 209 |
| 11.40 | 0.00 | - | 2 | 5 | 59.00 | 0.09 | 0.00 | - | 36 | 54 |
| 9.81 | 0.00 | - | 10 | 35 | 60.00 | 0.01 | 0.00 | - | 14 | 947 |
| 14.63 | 0.00 | - | 1 | 5 | 61.00 | 0.38 | 0.00 | - | 2 | 93 |
| 22.40 | 0.00 | - | 1 | 129 | 62.00 | 0.03 | 0.00 | - | 10 | 38 |
| 8.65 | 0.00 | - | - | 9 | 63.00 | 0.14 | 0.00 | - | 12 | 112 |
| 19.15 | +11.35 | +145.51% | 3 | 6 | 64.00 | 0.01 | -0.02 | -66.67% | 40 | 81 |
| 20.42 | +1.67 | +8.91% | 3 | 46 | 65.00 | 0.01 | -0.01 | -50.00% | 41 | 636 |
| 16.81 | -3.19 | -15.95% | 8 | 16 | 66.00 | 0.04 | +0.02 | +100.00% | 4 | 88 |
| 8.90 | 0.00 | - | 5 | 8 | 66.50 | 0.20 | 0.00 | - | 1 | 34 |
| 16.20 | +5.29 | +48.49% | 3 | 20 | 67.00 | 0.01 | -0.02 | -66.67% | 10 | 133 |
| 15.50 | 0.00 | - | 4 | 16 | 67.50 | 0.01 | -0.02 | -66.67% | 10 | 285 |
| 7.80 | 0.00 | - | 15 | 19 | 68.00 | 0.11 | 0.00 | - | 16 | 101 |
| 14.80 | 0.00 | - | 1 | 11 | 68.50 | 0.03 | 0.00 | - | 6 | 49 |
| 8.45 | 0.00 | - | 4 | 25 | 69.00 | 0.03 | -0.01 | -25.00% | 10 | 246 |
| 14.65 | +2.48 | +20.38% | 16 | 117 | 70.00 | 0.03 | -0.06 | -66.67% | 58 | 874 |
| 14.15 | +1.35 | +10.55% | 4 | 177 | 71.00 | 0.03 | -0.10 | -76.92% | 179 | 388 |
| 10.78 | -2.63 | -19.61% | 1 | 85 | 72.00 | 0.06 | -0.02 | -25.00% | 98 | 156 |
| 11.28 | +2.03 | +21.95% | 7 | 212 | 73.00 | 0.05 | -0.25 | -83.33% | 3 | 152 |
| 9.30 | +0.06 | +0.65% | 2 | 210 | 74.00 | 0.08 | -0.17 | -68.00% | 67 | 232 |
| 11.20 | +3.13 | +38.79% | 97 | 1,018 | 75.00 | 0.07 | -0.38 | -84.44% | 98 | 454 |
| 9.18 | +3.48 | +61.05% | 71 | 498 | 76.00 | 0.08 | -0.42 | -84.00% | 87 | 550 |
| 7.56 | +2.16 | +40.00% | 54 | 225 | 77.00 | 0.20 | -0.75 | -78.95% | 202 | 407 |
| 7.50 | +2.77 | +58.56% | 18 | 342 | 78.00 | 0.26 | -0.79 | -75.24% | 210 | 221 |
| 6.50 | +1.30 | +25.00% | 571 | 385 | 79.00 | 0.56 | -0.54 | -49.09% | 85 | 240 |
| 6.55 | +2.99 | +83.99% | 176 | 806 | 80.00 | 0.66 | -0.64 | -49.23% | 426 | 431 |
| 4.60 | +1.10 | +31.43% | 21 | 267 | 81.00 | 0.52 | -1.63 | -75.81% | 143 | 99 |
| 4.60 | +2.66 | +137.11% | 56 | 177 | 82.00 | 0.65 | -1.77 | -73.14% | 179 | 121 |
| 3.75 | +2.00 | +114.29% | 178 | 210 | 83.00 | 0.81 | -1.79 | -68.85% | 350 | 97 |
| 3.10 | +2.10 | +210.00% | 514 | 269 | 84.00 | - | - | - | - | - |
| 2.57 | +1.02 | +65.81% | 706 | 1,881 | 85.00 | 1.44 | -1.91 | -57.01% | 292 | 289 |
| 1.88 | +1.27 | +208.20% | 132 | 241 | 86.00 | - | - | - | - | - |
| 1.27 | +0.51 | +67.11% | 167 | 196 | 87.00 | - | - | - | - | - |
| 1.00 | +0.49 | +96.08% | 457 | 342 | 88.00 | 3.50 | -2.07 | -37.16% | 21 | 20 |
| 0.65 | +0.35 | +116.67% | 133 | 31 | 89.00 | 9.60 | 0.00 | - | 1 | 1 |
| 0.51 | +0.25 | +96.15% | 341 | 511 | 90.00 | 4.36 | -2.84 | -39.44% | 57 | 77 |
| 0.20 | +0.03 | +17.65% | 11 | 61 | 91.00 | 7.20 | 0.00 | - | 3 | 81 |
| 0.20 | +0.11 | +122.22% | 8 | 222 | 92.00 | 8.05 | -15.15 | -65.30% | 9 | 3 |
| 0.12 | -0.10 | -45.45% | 6 | 92 | 92.50 | 11.55 | 0.00 | - | 2 | 27 |
| 0.10 | +0.03 | +42.86% | 14 | 163 | 93.00 | 7.60 | -7.60 | -50.00% | 4 | 20 |
| 0.09 | -0.02 | -18.18% | 7 | 2 | 93.50 | 17.35 | 0.00 | - | 2 | 15 |
| 0.40 | 0.00 | - | 3 | 23 | 94.00 | 10.80 | -1.94 | -15.23% | 4 | 0 |
| 5.00 | 0.00 | - | - | 1 | 94.50 | 17.75 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 2 | 497 | 95.00 | 4.97 | 0.00 | - | 1 | 2 |
| 5.00 | 0.00 | - | - | 2 | 95.50 | 14.00 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | - | 0 | 96.00 | 13.75 | -5.55 | -28.76% | 1 | 5 |
| 0.01 | 0.00 | - | 2 | 7 | 96.50 | 14.70 | 0.00 | - | 2 | 11 |
| 4.45 | 0.00 | - | 10 | 10 | 97.00 | 19.50 | 0.00 | - | 1 | 1 |
| 3.90 | 0.00 | - | - | 0 | 97.50 | 19.50 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 3 | 3 | 98.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 10 | 0 | 98.50 | 26.00 | 0.00 | - | 3 | 1 |
| 0.02 | 0.00 | - | - | 20 | 99.00 | 16.45 | -7.01 | -29.88% | 2 | 1 |
| 2.93 | 0.00 | - | - | 20 | 99.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 386 | 288 | 100.00 | 8.16 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 4 | 3 | 101.00 | 29.90 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 122 | 118 | 102.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 5 | 103.00 | 20.60 | -8.45 | -29.09% | 6 | 0 |
| 0.06 | 0.00 | - | - | 1 | 104.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 46 | 105.00 | 29.40 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | - | 1 | 106.00 | 30.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 73 | 107.00 | 34.35 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 5 | 70 | 108.00 | 40.82 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | - | 2 | 109.00 | 39.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1 | 110.00 | 37.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 111.00 | 41.45 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 6 | 112.00 | 34.75 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 5 | 115.00 | 36.80 | 0.00 | - | 1 | 2 |
© 2020 Verizon Media. All rights reserved.