UK markets closed

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
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
80.250.00-4030.000.010.00-21328
55.300.00---32.500.080.00-30263
-----35.000.010.00-5408
73.100.00--037.500.020.00-10221
52.480.00-4040.000.080.00-5210
68.200.00--042.500.040.00-1512
65.710.00-25045.000.050.00-1298
41.150.00-90047.500.030.00-10904
42.250.00-9150.000.010.00-31,135
-----52.500.050.00-1558
55.800.00-802055.000.010.00-52,359
35.000.00-4057.500.020.00-2484
48.650.00-104060.000.010.00-1802
45.110.00-503562.500.010.00-11,199
45.650.00-1665.000.020.00-12,294
42.850.00-15067.500.010.00-51,029
38.27+1.77+4.85%12970.000.010.00-11,953
38.800.00-410072.500.010.00-122,333
29.500.00-1775.000.010.00-13,181
26.500.00-283177.500.02-0.09-81.82%11,610
28.250.00-24880.000.030.00-405,105
25.400.00-21982.500.030.00-21,856
23.450.00-115285.000.020.00-12,765
20.87+1.57+8.13%27187.500.040.00-162,856
17.65-0.50-2.75%312390.000.01-0.02-66.67%14,734
15.20-0.45-2.88%127992.500.01-0.02-66.67%62,239
12.36-2.86-18.79%67095.000.02-0.03-60.00%2293,102
8.650.00--2296.000.12-0.37-75.51%19
10.010.00-3797.000.080.00-10238
10.11-1.09-9.73%117597.500.02-0.03-60.00%102,910
-----98.000.060.00-153
9.340.00-11099.000.03+0.01+50.00%732,786
8.840.00-2899.500.09+0.03+50.00%342
7.25-0.93-11.37%24685100.000.04-0.02-33.33%6734,354
7.350.00-24101.000.11+0.06+120.00%11,682
6.250.00-278102.000.06-0.03-33.33%136733
5.000.00-1113103.000.10-0.02-16.67%85637
3.75-1.04-21.71%24146104.000.14-0.03-17.65%24890
2.91-0.62-17.56%82912,125105.000.22-0.06-21.43%1,6083,096
2.30-0.15-6.12%741,064106.000.43-0.03-6.52%407941
1.41-0.33-18.97%1801,164107.000.88+0.13+17.33%4561,538
1.00-0.15-13.04%7381,862108.001.15-0.07-5.74%2141,511
0.57-0.15-20.83%1,4971,531109.001.70-0.06-3.41%165398
0.32-0.10-23.81%3,31751,786110.002.39-0.03-1.24%473,193
0.13-0.12-48.00%6422,890111.004.20+1.87+80.26%1726
0.06-0.09-60.00%3141,374112.003.600.00-112
0.02-0.08-80.00%169466113.00-----
0.02-0.03-60.00%15250114.004.750.00-11
0.01-0.02-66.67%17012,272115.007.96+1.06+15.36%51,220
0.010.00-1111116.00-----
0.01-0.06-85.71%1111117.00-----
0.010.00-4210,799120.0012.47+1.41+12.75%131
0.010.00-24,177125.0017.350.00-283
0.010.00-62,623130.0020.950.00-210
0.020.00-5357135.0030.800.00-121
0.030.00-2001,251140.0032.070.00-219
0.050.00-12,582145.0061.300.00-21
0.010.00-3428150.0066.200.00-21
0.010.00-50188155.0083.900.00-127
0.010.00-20152160.0070.900.00-365
0.010.00-1247165.0080.100.00-23
0.010.00-1018170.00105.300.00-22
0.010.00-2306175.0090.700.00-20
0.030.00-1001,694180.0094.950.00-21