Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.13 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 8 | 8 |
| 69.90 | 0.00 | - | - | 3 | 85.00 | 0.01 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 6 | 1,200 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 5 | 5 |
| 59.50 | 0.00 | - | 1 | 1 | 100.00 | 0.04 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 105.00 | 0.10 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 4 | 37 |
| 36.40 | 0.00 | - | 1 | 8 | 115.00 | 0.01 | 0.00 | - | 1,003 | 278 |
| 45.95 | +4.15 | +9.93% | 1 | 16 | 120.00 | 0.01 | 0.00 | - | 8 | 264 |
| 31.25 | 0.00 | - | 1 | 65 | 125.00 | 0.01 | 0.00 | - | 2 | 479 |
| 34.30 | 0.00 | - | 1 | 181 | 130.00 | 0.02 | 0.00 | - | 21 | 698 |
| 30.16 | 0.00 | - | 4 | 238 | 135.00 | 0.01 | 0.00 | - | 1 | 970 |
| 26.04 | +0.14 | +0.54% | 10 | 1,784 | 140.00 | 0.02 | 0.00 | - | 2 | 4,375 |
| - | - | - | - | - | 144.00 | 0.02 | -0.01 | -33.33% | 300 | 37 |
| 19.35 | -1.77 | -7.73% | 2 | 719 | 145.00 | 0.02 | 0.00 | - | 14 | 4,301 |
| - | - | - | - | - | 146.00 | 0.02 | -0.02 | -50.00% | 2 | 46 |
| 17.10 | 0.00 | - | 20 | 77 | 147.00 | 0.04 | 0.00 | - | 11 | 28 |
| 12.20 | 0.00 | - | 1 | 11 | 148.00 | 0.05 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 149.00 | 0.05 | +0.01 | +25.00% | 102 | 100 |
| 13.53 | -1.92 | -12.43% | 15 | 1,848 | 150.00 | 0.06 | +0.01 | +20.00% | 126 | 5,245 |
| 11.92 | +1.12 | +10.37% | 2 | 92 | 152.50 | 0.07 | 0.00 | - | 38 | 356 |
| 9.11 | -1.89 | -17.18% | 350 | 2,822 | 155.00 | 0.11 | +0.03 | +30.00% | 150 | 6,808 |
| 5.70 | -3.07 | -35.01% | 3 | 263 | 157.50 | 0.21 | +0.08 | +61.54% | 467 | 1,485 |
| 4.13 | -1.72 | -29.40% | 154 | 13,337 | 160.00 | 0.47 | +0.21 | +80.77% | 735 | 6,713 |
| 2.10 | -1.75 | -45.45% | 507 | 1,316 | 162.50 | 1.23 | +0.57 | +86.36% | 891 | 3,795 |
| 0.78 | -0.99 | -55.93% | 3,009 | 13,502 | 165.00 | 3.16 | +1.50 | +90.36% | 332 | 1,796 |
| 0.21 | -0.36 | -63.16% | 3,057 | 9,301 | 167.50 | 4.75 | +1.45 | +43.94% | 17 | 112 |
| 0.06 | -0.11 | -64.71% | 2,858 | 13,404 | 170.00 | 6.98 | +1.20 | +20.76% | 7 | 226 |
| 0.03 | -0.03 | -50.00% | 67 | 6,033 | 172.50 | 10.50 | +0.60 | +6.06% | 24 | 142 |
| 0.02 | 0.00 | - | 57 | 2,634 | 175.00 | 11.95 | 0.00 | - | 5 | 117 |
| 0.01 | -0.03 | -75.00% | 23 | 101 | 177.50 | 15.20 | 0.00 | - | 3 | 6 |
| 0.01 | 0.00 | - | 2 | 1,482 | 180.00 | 17.08 | +1.54 | +9.91% | 7 | 13 |
| 0.02 | 0.00 | - | 1 | 39 | 182.50 | 20.10 | 0.00 | - | 12 | 140 |
| 0.01 | 0.00 | - | 2 | 1,046 | 185.00 | 21.55 | 0.00 | - | 44 | 51 |
| 0.01 | 0.00 | - | 1 | 11 | 187.50 | 24.20 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 21 | 269 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 121 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 66 | 200.00 | 44.89 | 0.00 | - | 7 | 7 |
| 0.01 | 0.00 | - | 3 | 3 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.