Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.13 | 0.00 | - | 2 | 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 |
| 63.29 | 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 | 0.02 | +0.01 | +100.00% | 1,000 | 1,028 |
| 41.80 | 0.00 | - | 1 | 16 | 120.00 | 0.02 | 0.00 | - | 8 | 272 |
| 31.25 | 0.00 | - | 1 | 65 | 125.00 | 0.02 | 0.00 | - | 2 | 418 |
| 34.30 | 0.00 | - | 1 | 181 | 130.00 | 0.04 | 0.00 | - | 4 | 663 |
| 31.00 | 0.00 | - | 9 | 262 | 135.00 | 0.05 | 0.00 | - | 11 | 961 |
| 21.15 | -5.45 | -20.49% | 10 | 1,790 | 140.00 | 0.08 | 0.00 | - | 9 | 4,290 |
| 15.94 | -2.69 | -14.44% | 6 | 758 | 145.00 | 0.11 | -0.02 | -15.38% | 4 | 4,286 |
| - | - | - | - | - | 146.00 | 0.20 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 147.00 | 0.17 | -0.05 | -22.73% | 3 | 13 |
| 12.20 | 0.00 | - | 1 | 11 | 148.00 | 0.18 | -0.03 | -14.29% | 1 | 84 |
| - | - | - | - | - | 149.00 | 0.25 | 0.00 | - | 8 | 84 |
| 11.15 | +0.31 | +2.86% | 10 | 1,838 | 150.00 | 0.29 | -0.06 | -17.14% | 19 | 4,761 |
| 8.50 | 0.00 | - | 4 | 29 | 152.50 | 0.51 | -0.20 | -28.17% | 50 | 222 |
| 6.30 | +0.20 | +3.28% | 30 | 2,866 | 155.00 | 1.03 | -0.23 | -18.25% | 158 | 7,342 |
| 4.40 | +0.45 | +11.39% | 23 | 61 | 157.50 | 1.67 | -0.55 | -24.77% | 34 | 816 |
| 2.93 | +0.47 | +19.11% | 323 | 13,347 | 160.00 | 2.76 | -0.74 | -21.02% | 109 | 6,349 |
| 1.73 | +0.31 | +21.83% | 194 | 1,207 | 162.50 | 4.20 | -0.90 | -17.65% | 73 | 3,212 |
| 0.87 | +0.08 | +10.13% | 149 | 12,393 | 165.00 | 6.25 | -0.80 | -11.35% | 98 | 1,226 |
| 0.47 | +0.10 | +27.03% | 2,039 | 1,060 | 167.50 | 8.60 | 0.00 | - | 5 | 83 |
| 0.22 | +0.02 | +10.00% | 281 | 13,321 | 170.00 | 5.87 | 0.00 | - | 7 | 225 |
| 0.13 | +0.03 | +30.00% | 4 | 5,669 | 172.50 | 12.08 | 0.00 | - | 4 | 138 |
| 0.08 | +0.01 | +14.29% | 55 | 2,616 | 175.00 | 11.55 | 0.00 | - | 5 | 114 |
| 0.06 | +0.01 | +20.00% | 1 | 95 | 177.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 1,507 | 180.00 | 14.90 | 0.00 | - | 1 | 5 |
| 0.03 | 0.00 | - | 1 | 35 | 182.50 | 20.70 | 0.00 | - | - | 125 |
| 0.02 | 0.00 | - | 1 | 1,051 | 185.00 | 20.55 | 0.00 | - | 44 | 47 |
| 0.04 | 0.00 | - | 1 | 62 | 187.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 250 | 190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 120 | 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.