CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
17 July 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 1 | 31 |
| 44.25 | 0.00 | - | 3 | 6 | 47.50 | 0.03 | 0.00 | - | - | 1 |
| 41.75 | 0.00 | - | 10 | 10 | 50.00 | 0.02 | 0.00 | - | 10 | 104 |
| 39.00 | 0.00 | - | - | 4 | 55.00 | 0.02 | -0.01 | -33.33% | 2 | 78 |
| - | - | - | - | - | 60.00 | 0.01 | -0.06 | -85.71% | 15 | 2,346 |
| 28.75 | 0.00 | - | - | 5 | 65.00 | 0.02 | -0.10 | -83.33% | 1 | 574 |
| 33.60 | 0.00 | - | 1 | 32 | 70.00 | 0.06 | -0.24 | -80.00% | 11 | 937 |
| 9.65 | -4.20 | -30.32% | 1 | 25 | 75.00 | 0.12 | -0.59 | -83.10% | 308 | 1,048 |
| 7.40 | +7.40 | +740.00% | 1 | 15 | 77.50 | 0.20 | +0.20 | +1,000.00% | 153 | 328 |
| - | - | - | - | - | 79.00 | 0.33 | +0.33 | +366.67% | 67 | - |
| 4.80 | -3.90 | -44.83% | 26 | 110 | 80.00 | 0.46 | -1.11 | -70.70% | 523 | 1,878 |
| 4.24 | +4.24 | +481.82% | 22 | 27 | 81.00 | 0.73 | -1.10 | -60.11% | 26 | 157 |
| 3.19 | +3.19 | +1.27% | 20 | 43 | 82.00 | 0.80 | -1.14 | -58.76% | 101 | 157 |
| 3.14 | -3.21 | -50.55% | 26 | 216 | 82.50 | 1.00 | -1.23 | -55.16% | 43 | 2,061 |
| 3.10 | -3.00 | -49.18% | 10 | 206 | 83.00 | 1.10 | -1.31 | -54.36% | 39 | 312 |
| 3.05 | +3.05 | +983.87% | 26 | 174 | 83.50 | 1.20 | +1.20 | +923.08% | 74 | 232 |
| 2.75 | -2.55 | -48.11% | 198 | 99 | 84.00 | 1.35 | -1.39 | -50.73% | 94 | 597 |
| 2.11 | -2.51 | -54.33% | 177 | 681 | 85.00 | 1.74 | -1.33 | -43.32% | 194 | 1,692 |
| 1.60 | -2.60 | -61.90% | 117 | 549 | 86.00 | 2.59 | -0.96 | -27.04% | 48 | 2,193 |
| 1.30 | +1.30 | +1,857.14% | 259 | 77 | 86.50 | 4.01 | +4.01 | - | 2 | 57 |
| 1.11 | -2.44 | -68.73% | 455 | 636 | 87.00 | 3.24 | -0.61 | -15.84% | 64 | 4,030 |
| 0.92 | -2.38 | -72.12% | 166 | 505 | 87.50 | 3.70 | -0.60 | -13.95% | 36 | 2,873 |
| 0.79 | -2.31 | -74.52% | 435 | 353 | 88.00 | 4.15 | -0.35 | -7.78% | 17 | 611 |
| 0.60 | -2.34 | -79.59% | 126 | 1,136 | 88.50 | 4.21 | -0.59 | -12.29% | 103 | 173 |
| 0.54 | -2.16 | -80.00% | 230 | 699 | 89.00 | 4.95 | -0.20 | -3.88% | 18 | 217 |
| 0.41 | -1.93 | -82.48% | 51 | 533 | 89.50 | 5.31 | +0.29 | +5.78% | 5 | 262 |
| 0.39 | -1.89 | -82.89% | 344 | 1,473 | 90.00 | 4.99 | -0.59 | -10.57% | 132 | 2,108 |
| 0.23 | -1.87 | -89.05% | 13 | 108 | 90.50 | 6.63 | +0.63 | +10.50% | 5 | 321 |
| 0.20 | -1.62 | -89.01% | 99 | 250 | 91.00 | 5.95 | -0.35 | -5.56% | 22 | 153 |
| 0.15 | -1.60 | -91.43% | 83 | 756 | 91.50 | 8.38 | +1.88 | +28.92% | 15 | 72 |
| 0.13 | -1.45 | -91.77% | 77 | 699 | 92.00 | 7.55 | +1.45 | +23.77% | 81 | 448 |
| 0.12 | -1.31 | -91.61% | 63 | 932 | 92.50 | 9.80 | +2.20 | +28.95% | 30 | 2,697 |
| 0.05 | -1.43 | -96.62% | 55 | 309 | 93.00 | 6.05 | -0.75 | -11.03% | 1 | 205 |
| 0.11 | -1.02 | -90.27% | 2 | 102 | 93.50 | 4.59 | -3.11 | -40.39% | 8 | 37 |
| 0.07 | -1.05 | -93.75% | 21 | 674 | 94.00 | 9.97 | +3.27 | +48.81% | 30 | 173 |
| 0.05 | -0.94 | -94.95% | 1 | 83 | 94.50 | 6.85 | 0.00 | - | 4 | 55 |
| 0.04 | -0.81 | -95.29% | 103 | 3,670 | 95.00 | 10.20 | +1.07 | +11.72% | 61 | 2,395 |
| 0.06 | -0.84 | -93.33% | 7 | 38 | 95.50 | 6.00 | +6.00 | - | - | 11 |
| 0.03 | -0.71 | -95.95% | 13 | 83 | 96.00 | 8.15 | -1.06 | -11.51% | 1 | 12 |
| 0.07 | -0.62 | -89.86% | 1 | 20 | 96.50 | 13.05 | +3.18 | +32.22% | 3 | 13 |
| 0.04 | -0.58 | -93.55% | 2 | 170 | 97.00 | 7.20 | -3.85 | -34.84% | 10 | 23 |
| 0.02 | -0.51 | -96.23% | 7 | 1,592 | 97.50 | 12.42 | +1.96 | +18.74% | 11 | 387 |
| 0.03 | -0.43 | -93.48% | 1 | 78 | 98.00 | 12.10 | +0.30 | +2.54% | 1 | 10 |
| 0.17 | -0.26 | -60.47% | 84 | 89 | 98.50 | 10.55 | -1.70 | -13.88% | 1 | 17 |
| 0.02 | -0.37 | -94.87% | 1 | 205 | 99.00 | 11.95 | +0.35 | +3.02% | 3 | 24 |
| 0.02 | -0.28 | -93.33% | 71 | 3,969 | 100.00 | 13.94 | +0.08 | +0.58% | 1 | 239 |
| 0.04 | -0.49 | -92.45% | 4 | 162 | 101.00 | 14.80 | 0.00 | - | 3 | 37 |
| 0.07 | -0.14 | -66.67% | 3 | 194 | 102.00 | 14.10 | 0.00 | - | - | 7 |
| 0.04 | -0.13 | -76.47% | 10 | 43 | 103.00 | 14.95 | -1.55 | -9.39% | 3 | 21 |
| 0.04 | -0.16 | -80.00% | 3 | 168 | 104.00 | 15.70 | -1.95 | -11.05% | 3 | 19 |
| 0.01 | -0.11 | -91.67% | 7 | 3,617 | 105.00 | 20.37 | +2.88 | +16.47% | 3 | 195 |
| 0.01 | -0.04 | -80.00% | 3 | 1,398 | 110.00 | 22.05 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 3 | 502 | 115.00 | 28.24 | 0.00 | - | 1 | 36 |
| 0.01 | 0.00 | - | 10 | 280 | 120.00 | 26.80 | 0.00 | - | 3 | 29 |
| 0.01 | 0.00 | - | 7 | 631 | 125.00 | 31.95 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 9 | 246 | 130.00 | 37.05 | 0.00 | - | 7 | 0 |
© 2020 Verizon Media. All rights reserved.