UK markets closed
NIKKEI 225
29,161.80+213.07(+0.74%)HANG SENG
28,842.13+103.23(+0.36%)CRUDE OIL
71.11+0.20(+0.28%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.97+0.06 (+0.06%)
At close: 4:04PM EDT
107.89 -0.08 (-0.07%)
After hours: 04:39PM EDT
After hours: 04:39PM EDT
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.25 | 0.00 | - | 4 | 0 | 30.00 | 0.01 | 0.00 | - | 21 | 328 |
| 55.30 | 0.00 | - | - | - | 32.50 | 0.08 | 0.00 | - | 30 | 263 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 5 | 408 |
| 73.10 | 0.00 | - | - | 0 | 37.50 | 0.02 | 0.00 | - | 10 | 221 |
| 52.48 | 0.00 | - | 4 | 0 | 40.00 | 0.08 | 0.00 | - | 5 | 210 |
| 68.20 | 0.00 | - | - | 0 | 42.50 | 0.04 | 0.00 | - | 1 | 512 |
| 65.71 | 0.00 | - | 25 | 0 | 45.00 | 0.05 | 0.00 | - | 1 | 298 |
| 41.15 | 0.00 | - | 90 | 0 | 47.50 | 0.03 | 0.00 | - | 10 | 904 |
| 42.25 | 0.00 | - | 9 | 1 | 50.00 | 0.01 | 0.00 | - | 3 | 1,135 |
| - | - | - | - | - | 52.50 | 0.05 | 0.00 | - | 15 | 58 |
| 55.80 | 0.00 | - | 80 | 20 | 55.00 | 0.01 | 0.00 | - | 5 | 2,359 |
| 35.00 | 0.00 | - | 4 | 0 | 57.50 | 0.02 | 0.00 | - | 2 | 484 |
| 48.65 | 0.00 | - | 10 | 40 | 60.00 | 0.01 | 0.00 | - | 1 | 802 |
| 45.11 | 0.00 | - | 50 | 35 | 62.50 | 0.01 | 0.00 | - | 1 | 1,199 |
| 45.65 | 0.00 | - | 1 | 6 | 65.00 | 0.02 | 0.00 | - | 1 | 2,294 |
| 42.85 | 0.00 | - | 15 | 0 | 67.50 | 0.01 | 0.00 | - | 5 | 1,029 |
| 38.27 | +1.77 | +4.85% | 1 | 29 | 70.00 | 0.01 | 0.00 | - | 1 | 1,953 |
| 38.80 | 0.00 | - | 410 | 0 | 72.50 | 0.01 | 0.00 | - | 12 | 2,333 |
| 29.50 | 0.00 | - | 1 | 7 | 75.00 | 0.01 | 0.00 | - | 1 | 3,181 |
| 26.50 | 0.00 | - | 28 | 31 | 77.50 | 0.02 | -0.09 | -81.82% | 1 | 1,610 |
| 28.25 | 0.00 | - | 2 | 48 | 80.00 | 0.03 | 0.00 | - | 40 | 5,105 |
| 25.40 | 0.00 | - | 2 | 19 | 82.50 | 0.03 | 0.00 | - | 2 | 1,856 |
| 23.45 | 0.00 | - | 11 | 52 | 85.00 | 0.02 | 0.00 | - | 1 | 2,765 |
| 20.87 | +1.57 | +8.13% | 2 | 71 | 87.50 | 0.04 | 0.00 | - | 16 | 2,856 |
| 17.65 | -0.50 | -2.75% | 3 | 123 | 90.00 | 0.01 | -0.02 | -66.67% | 1 | 4,734 |
| 15.20 | -0.45 | -2.88% | 1 | 279 | 92.50 | 0.01 | -0.02 | -66.67% | 6 | 2,239 |
| 12.36 | -2.86 | -18.79% | 6 | 70 | 95.00 | 0.02 | -0.03 | -60.00% | 229 | 3,102 |
| 8.65 | 0.00 | - | - | 22 | 96.00 | 0.12 | -0.37 | -75.51% | 1 | 9 |
| 10.01 | 0.00 | - | 3 | 7 | 97.00 | 0.08 | 0.00 | - | 10 | 238 |
| 10.11 | -1.09 | -9.73% | 1 | 175 | 97.50 | 0.02 | -0.03 | -60.00% | 10 | 2,910 |
| - | - | - | - | - | 98.00 | 0.06 | 0.00 | - | 1 | 53 |
| 9.34 | 0.00 | - | 1 | 10 | 99.00 | 0.03 | +0.01 | +50.00% | 73 | 2,786 |
| 8.84 | 0.00 | - | 2 | 8 | 99.50 | 0.09 | +0.03 | +50.00% | 3 | 42 |
| 7.25 | -0.93 | -11.37% | 24 | 685 | 100.00 | 0.04 | -0.02 | -33.33% | 673 | 4,354 |
| 7.35 | 0.00 | - | 2 | 4 | 101.00 | 0.11 | +0.06 | +120.00% | 1 | 1,682 |
| 6.25 | 0.00 | - | 2 | 78 | 102.00 | 0.06 | -0.03 | -33.33% | 136 | 733 |
| 5.00 | 0.00 | - | 1 | 113 | 103.00 | 0.10 | -0.02 | -16.67% | 85 | 637 |
| 3.75 | -1.04 | -21.71% | 24 | 146 | 104.00 | 0.14 | -0.03 | -17.65% | 24 | 890 |
| 2.91 | -0.62 | -17.56% | 829 | 12,125 | 105.00 | 0.22 | -0.06 | -21.43% | 1,608 | 3,096 |
| 2.30 | -0.15 | -6.12% | 74 | 1,064 | 106.00 | 0.43 | -0.03 | -6.52% | 407 | 941 |
| 1.41 | -0.33 | -18.97% | 180 | 1,164 | 107.00 | 0.88 | +0.13 | +17.33% | 456 | 1,538 |
| 1.00 | -0.15 | -13.04% | 738 | 1,862 | 108.00 | 1.15 | -0.07 | -5.74% | 214 | 1,511 |
| 0.57 | -0.15 | -20.83% | 1,497 | 1,531 | 109.00 | 1.70 | -0.06 | -3.41% | 165 | 398 |
| 0.32 | -0.10 | -23.81% | 3,317 | 51,786 | 110.00 | 2.39 | -0.03 | -1.24% | 47 | 3,193 |
| 0.13 | -0.12 | -48.00% | 642 | 2,890 | 111.00 | 4.20 | +1.87 | +80.26% | 17 | 26 |
| 0.06 | -0.09 | -60.00% | 314 | 1,374 | 112.00 | 3.60 | 0.00 | - | 1 | 12 |
| 0.02 | -0.08 | -80.00% | 169 | 466 | 113.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 15 | 250 | 114.00 | 4.75 | 0.00 | - | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 170 | 12,272 | 115.00 | 7.96 | +1.06 | +15.36% | 5 | 1,220 |
| 0.01 | 0.00 | - | 1 | 111 | 116.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 1 | 111 | 117.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 10,799 | 120.00 | 12.47 | +1.41 | +12.75% | 1 | 31 |
| 0.01 | 0.00 | - | 2 | 4,177 | 125.00 | 17.35 | 0.00 | - | 2 | 83 |
| 0.01 | 0.00 | - | 6 | 2,623 | 130.00 | 20.95 | 0.00 | - | 2 | 10 |
| 0.02 | 0.00 | - | 5 | 357 | 135.00 | 30.80 | 0.00 | - | 1 | 21 |
| 0.03 | 0.00 | - | 200 | 1,251 | 140.00 | 32.07 | 0.00 | - | 2 | 19 |
| 0.05 | 0.00 | - | 1 | 2,582 | 145.00 | 61.30 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 3 | 428 | 150.00 | 66.20 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 50 | 188 | 155.00 | 83.90 | 0.00 | - | 1 | 27 |
| 0.01 | 0.00 | - | 20 | 152 | 160.00 | 70.90 | 0.00 | - | 3 | 65 |
| 0.01 | 0.00 | - | 1 | 247 | 165.00 | 80.10 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 10 | 18 | 170.00 | 105.30 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 2 | 306 | 175.00 | 90.70 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 100 | 1,694 | 180.00 | 94.95 | 0.00 | - | 2 | 1 |
© 2021 Verizon Media. All rights reserved.
