UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.92-0.10 (-0.10%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.050.00--10
-----55.000.010.00-461
42.860.00-101060.000.200.00-1035
-----65.000.010.00-6115
37.200.00-1570.000.020.00-8673
29.400.00-4175.000.01-0.03-75.00%15600
18.480.00-1177.500.01-0.01-50.00%3235
24.950.00-116280.000.030.00-11,261
19.97-2.43-10.85%26782.500.010.00-11,743
17.800.00-114385.000.02-0.01-33.33%242,185
15.200.00-167587.500.03+0.02+200.00%31,748
12.26-1.93-13.60%15,16190.000.01-0.03-75.00%211,779
11.35-1.50-11.67%11392.000.030.00-101,216
10.25-0.05-0.49%163392.500.02-0.02-50.00%10843
9.600.00-1193.000.03-0.02-40.00%11142
-----94.000.040.00-153
8.05-0.05-0.62%545,32895.000.04-0.02-33.33%563,460
-----96.000.07-0.02-22.22%10526
7.290.00-1897.000.11-0.03-21.43%62378
5.20-0.52-9.09%1301,53797.500.11-0.07-38.89%21,593
5.850.00-203198.000.15-0.03-16.67%5358
4.60-0.10-2.13%36198.500.21-0.06-22.22%8540
4.00-0.18-4.31%24199.000.25-0.08-24.24%56291
3.19-4.76-59.87%28399.500.29-0.10-25.64%55294
3.12-0.30-8.77%414,560100.000.34-0.07-17.07%2247,246
2.46-0.02-0.81%72158101.000.55-0.17-23.61%1,1702,574
1.71-0.30-14.93%308408102.000.91-0.08-8.08%8131,185
1.15-0.34-22.82%405922103.001.37-0.03-2.14%2021,118
0.73-0.32-30.48%8731,643104.001.86-0.12-6.06%491,341
0.48-0.23-32.39%3247,555105.002.70+0.07+2.66%6152,960
0.28-0.17-37.78%4871,483106.003.40-0.31-8.36%31456
0.20-0.07-25.93%325771107.004.55+0.30+7.06%5156
0.12-0.09-42.86%84561108.005.32+0.92+20.91%382
0.05-0.08-61.54%25868109.006.500.00-138
0.05-0.04-44.44%9169,109110.007.65+0.45+6.25%71,963
0.060.00-241511111.006.780.00-1219
0.04-0.01-20.00%43,358112.009.050.00-1516
0.02-0.03-60.00%27836113.008.450.00-113
0.060.00-1343114.008.700.00-18
0.02-0.02-50.00%954,879115.0012.45+0.18+1.47%1507
0.050.00-13295116.0012.400.00-119
0.02-0.02-50.00%33,941120.0016.350.00-143
0.010.00-248,149125.0021.410.00-30
0.020.00-11,128130.0018.900.00-11
0.01-0.01-50.00%2313135.00-----
0.010.00-2395140.00-----
0.010.00-3182145.00-----
0.020.00-132149150.00-----