Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Calls
3 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.54 | 0.00 | - | 1 | 0 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | 25 | 30 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | - | - |
| - | - | - | - | - | 110.00 | 0.07 | 0.00 | - | 190 | 196 |
| - | - | - | - | - | 115.00 | 0.05 | 0.00 | - | - | 5 |
| - | - | - | - | - | 120.00 | 0.03 | -0.02 | -40.00% | 1 | 67 |
| 42.80 | 0.00 | - | 1 | 0 | 125.00 | 0.06 | -0.02 | -25.00% | 4 | 280 |
| 46.05 | -1.10 | -2.33% | 1 | 9 | 130.00 | 0.09 | 0.00 | - | 1 | 325 |
| 43.20 | +1.24 | +2.96% | 32 | 112 | 135.00 | 0.01 | -0.03 | -75.00% | 2 | 48 |
| 36.71 | +0.19 | +0.52% | 1 | 2 | 140.00 | 0.02 | 0.00 | - | 2 | 276 |
| 31.35 | -1.29 | -3.95% | 1 | 10 | 145.00 | 0.02 | -0.02 | -50.00% | 1 | 252 |
| 27.40 | +0.80 | +3.01% | 2 | 19 | 150.00 | 0.02 | -0.05 | -71.43% | 54 | 279 |
| 24.40 | 0.00 | - | 2 | 2 | 152.50 | 0.04 | -0.01 | -20.00% | 33 | 160 |
| 22.63 | +0.11 | +0.49% | 3 | 139 | 155.00 | 0.05 | -0.05 | -50.00% | 24 | 277 |
| 20.08 | +0.96 | +5.02% | 20 | 24 | 157.50 | 0.07 | -0.06 | -46.15% | 22 | 177 |
| 18.20 | +0.92 | +5.32% | 53 | 369 | 160.00 | 0.10 | -0.08 | -44.44% | 142 | 307 |
| 14.40 | 0.00 | - | 12 | 94 | 162.50 | 0.16 | -0.11 | -40.74% | 175 | 410 |
| 13.28 | +1.23 | +10.21% | 18 | 879 | 165.00 | 0.21 | -0.19 | -47.50% | 309 | 1,670 |
| 10.45 | -0.03 | -0.29% | 10 | 151 | 167.50 | 0.29 | -0.42 | -59.15% | 122 | 372 |
| 8.61 | +0.91 | +11.82% | 171 | 863 | 170.00 | 0.51 | -0.52 | -50.49% | 621 | 845 |
| 6.46 | +0.81 | +14.34% | 91 | 407 | 172.50 | 0.88 | -0.72 | -45.00% | 383 | 255 |
| 4.50 | +0.50 | +12.50% | 430 | 14,703 | 175.00 | 1.41 | -1.03 | -42.21% | 383 | 400 |
| 3.00 | +0.39 | +14.94% | 1,005 | 782 | 177.50 | 2.30 | -1.35 | -36.99% | 541 | 255 |
| 1.78 | +0.12 | +7.23% | 2,046 | 1,320 | 180.00 | 3.65 | -1.10 | -23.16% | 179 | 38 |
| 0.87 | -0.30 | -25.64% | 521 | 381 | 182.50 | - | - | - | - | - |
| 0.40 | -0.23 | -36.51% | 241 | 493 | 185.00 | 10.10 | 0.00 | - | 12 | 21 |
| 0.17 | -0.11 | -39.29% | 158 | 150 | 187.50 | - | - | - | - | - |
| 0.07 | -0.08 | -53.33% | 460 | 116 | 190.00 | 12.99 | -15.27 | -54.03% | 1 | 1 |
| 0.03 | -0.05 | -62.50% | 108 | 88 | 192.50 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 6 | 32 | 195.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 2 | 42 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 49 | 205.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 68 | 210.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 9 | 240.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
