Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.92-0.10 (-0.10%)
At close: 4:04PM EDT
Calls
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 4 | 61 |
| 42.86 | 0.00 | - | 10 | 10 | 60.00 | 0.20 | 0.00 | - | 10 | 35 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 6 | 115 |
| 37.20 | 0.00 | - | 1 | 5 | 70.00 | 0.02 | 0.00 | - | 8 | 673 |
| 29.40 | 0.00 | - | 4 | 1 | 75.00 | 0.01 | -0.03 | -75.00% | 15 | 600 |
| 18.48 | 0.00 | - | 1 | 1 | 77.50 | 0.01 | -0.01 | -50.00% | 3 | 235 |
| 24.95 | 0.00 | - | 1 | 162 | 80.00 | 0.03 | 0.00 | - | 1 | 1,261 |
| 19.97 | -2.43 | -10.85% | 2 | 67 | 82.50 | 0.01 | 0.00 | - | 1 | 1,743 |
| 17.80 | 0.00 | - | 1 | 143 | 85.00 | 0.02 | -0.01 | -33.33% | 24 | 2,185 |
| 15.20 | 0.00 | - | 1 | 675 | 87.50 | 0.03 | +0.02 | +200.00% | 3 | 1,748 |
| 12.26 | -1.93 | -13.60% | 1 | 5,161 | 90.00 | 0.01 | -0.03 | -75.00% | 21 | 1,779 |
| 11.35 | -1.50 | -11.67% | 1 | 13 | 92.00 | 0.03 | 0.00 | - | 10 | 1,216 |
| 10.25 | -0.05 | -0.49% | 1 | 633 | 92.50 | 0.02 | -0.02 | -50.00% | 10 | 843 |
| 9.60 | 0.00 | - | 1 | 1 | 93.00 | 0.03 | -0.02 | -40.00% | 11 | 142 |
| - | - | - | - | - | 94.00 | 0.04 | 0.00 | - | 1 | 53 |
| 8.05 | -0.05 | -0.62% | 54 | 5,328 | 95.00 | 0.04 | -0.02 | -33.33% | 56 | 3,460 |
| - | - | - | - | - | 96.00 | 0.07 | -0.02 | -22.22% | 10 | 526 |
| 7.29 | 0.00 | - | 1 | 8 | 97.00 | 0.11 | -0.03 | -21.43% | 62 | 378 |
| 5.20 | -0.52 | -9.09% | 130 | 1,537 | 97.50 | 0.11 | -0.07 | -38.89% | 2 | 1,593 |
| 5.85 | 0.00 | - | 20 | 31 | 98.00 | 0.15 | -0.03 | -16.67% | 5 | 358 |
| 4.60 | -0.10 | -2.13% | 3 | 61 | 98.50 | 0.21 | -0.06 | -22.22% | 8 | 540 |
| 4.00 | -0.18 | -4.31% | 2 | 41 | 99.00 | 0.25 | -0.08 | -24.24% | 56 | 291 |
| 3.19 | -4.76 | -59.87% | 2 | 83 | 99.50 | 0.29 | -0.10 | -25.64% | 55 | 294 |
| 3.12 | -0.30 | -8.77% | 41 | 4,560 | 100.00 | 0.34 | -0.07 | -17.07% | 224 | 7,246 |
| 2.46 | -0.02 | -0.81% | 721 | 58 | 101.00 | 0.55 | -0.17 | -23.61% | 1,170 | 2,574 |
| 1.71 | -0.30 | -14.93% | 308 | 408 | 102.00 | 0.91 | -0.08 | -8.08% | 813 | 1,185 |
| 1.15 | -0.34 | -22.82% | 405 | 922 | 103.00 | 1.37 | -0.03 | -2.14% | 202 | 1,118 |
| 0.73 | -0.32 | -30.48% | 873 | 1,643 | 104.00 | 1.86 | -0.12 | -6.06% | 49 | 1,341 |
| 0.48 | -0.23 | -32.39% | 324 | 7,555 | 105.00 | 2.70 | +0.07 | +2.66% | 615 | 2,960 |
| 0.28 | -0.17 | -37.78% | 487 | 1,483 | 106.00 | 3.40 | -0.31 | -8.36% | 31 | 456 |
| 0.20 | -0.07 | -25.93% | 325 | 771 | 107.00 | 4.55 | +0.30 | +7.06% | 5 | 156 |
| 0.12 | -0.09 | -42.86% | 84 | 561 | 108.00 | 5.32 | +0.92 | +20.91% | 3 | 82 |
| 0.05 | -0.08 | -61.54% | 25 | 868 | 109.00 | 6.50 | 0.00 | - | 1 | 38 |
| 0.05 | -0.04 | -44.44% | 916 | 9,109 | 110.00 | 7.65 | +0.45 | +6.25% | 7 | 1,963 |
| 0.06 | 0.00 | - | 241 | 511 | 111.00 | 6.78 | 0.00 | - | 12 | 19 |
| 0.04 | -0.01 | -20.00% | 4 | 3,358 | 112.00 | 9.05 | 0.00 | - | 15 | 16 |
| 0.02 | -0.03 | -60.00% | 27 | 836 | 113.00 | 8.45 | 0.00 | - | 1 | 13 |
| 0.06 | 0.00 | - | 1 | 343 | 114.00 | 8.70 | 0.00 | - | 1 | 8 |
| 0.02 | -0.02 | -50.00% | 95 | 4,879 | 115.00 | 12.45 | +0.18 | +1.47% | 1 | 507 |
| 0.05 | 0.00 | - | 13 | 295 | 116.00 | 12.40 | 0.00 | - | 1 | 19 |
| 0.02 | -0.02 | -50.00% | 3 | 3,941 | 120.00 | 16.35 | 0.00 | - | 1 | 43 |
| 0.01 | 0.00 | - | 24 | 8,149 | 125.00 | 21.41 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 1,128 | 130.00 | 18.90 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 2 | 313 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 395 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 182 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 132 | 149 | 150.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
