UK markets open in 6 hours 54 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.73+8.06 (+5.61%)
At close: 04:03PM EDT
151.86 +0.13 (+0.09%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Calls
7 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----85.000.050.00--100
-----90.000.010.00--0
-----95.000.020.00--20
-----100.000.060.00--5
-----105.000.030.00-11
-----110.000.030.00-10
-----112.000.110.00--1
-----113.000.050.00--3
30.800.00--1114.000.120.00--3
-----115.000.01-0.01-50.00%553
-----116.000.110.00--0
-----117.000.01-0.07-87.50%132
30.10+3.80+14.45%11120.000.060.00-11134
-----121.000.190.00--0
-----123.000.02-0.07-77.78%314
19.350.00--1124.000.02-0.07-77.78%88
18.850.00-212125.000.02-0.09-81.82%23407
16.300.00--2126.000.110.00-3229
18.600.00--8127.000.140.00-1113
16.500.00--7128.000.05-0.18-78.26%210
16.750.00--19129.000.02-0.19-90.48%1157
15.100.00-214130.000.01-0.24-96.00%73616
12.100.00-23131.000.04-0.22-84.62%23036
11.100.00--7132.000.04-0.31-88.57%5335
11.050.00--2133.000.430.00-790
10.300.00--2134.000.06-0.45-88.24%55171
15.80+5.45+52.66%126135.000.06-0.59-90.77%5721,058
9.400.00-119136.000.06-0.74-92.50%271,218
7.350.00--18137.000.09-0.90-90.91%2853
13.66+6.26+84.59%1231138.000.12-0.91-88.35%10880
11.34+4.49+65.55%39139.000.16-1.17-87.97%38142
10.83+5.32+96.55%68117140.000.24-1.36-85.00%126413
10.83+5.97+122.84%4370141.000.25-1.46-85.38%174109
9.05+4.95+120.73%33136142.000.31-1.81-85.38%1,3991,345
9.40+5.65+150.67%144157143.000.39-2.17-84.77%880
8.50+5.45+178.69%97220144.000.50-2.55-83.61%184308
7.60+5.14+208.94%97596145.000.73-2.58-77.95%445333
6.50+4.53+229.95%1040146.000.85-3.50-80.46%147361
5.95+4.30+260.61%66342147.001.07-3.53-76.74%126340
5.40+4.15+332.00%120248148.001.29-4.36-77.17%323265
4.27+3.31+344.79%170209149.001.60-3.85-70.64%9070
3.45+2.67+342.31%2,6401,303150.001.88-4.42-70.16%1,113152
2.16+1.79+483.78%3,086640152.503.05-5.92-66.00%278134
1.21+1.03+572.22%4,905807155.004.28-7.08-62.32%113276
0.61+0.51+510.00%1,915259157.507.10-6.69-48.51%7112
0.29+0.25+625.00%2,040270160.007.95-6.15-43.62%4126
0.12+0.08+200.00%392254162.5011.76-5.79-32.99%119
0.08+0.06+300.00%244696165.0021.880.00-10
0.04+0.01+33.33%140207167.5010.790.00-20
0.03+0.01+50.00%74588170.0026.200.00-30
0.03+0.02+200.00%4189172.5016.230.00-500
0.070.00-1258175.0019.280.00-60
0.020.00-3122177.5019.800.00--0
0.030.00-12243180.00-----
0.020.00-1077182.50-----
0.010.00-150185.00-----
0.020.00-17190.00-----
0.010.00-17195.00-----
0.120.00-11205.00-----