![Chevron Corporation](/common/images/company/NY_CVX.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
143.00 | 13.35 | 16.80 | 0.00 | 15.075 | 0.00 | 0.00 % | 0 | 0 | - |
144.00 | 12.30 | 15.90 | 0.00 | 14.10 | 0.00 | 0.00 % | 0 | 0 | - |
145.00 | 11.45 | 14.90 | 10.10 | 13.175 | 0.00 | 0.00 % | 0 | 13 | - |
146.00 | 10.35 | 14.05 | 0.00 | 12.20 | 0.00 | 0.00 % | 0 | 0 | - |
147.00 | 10.20 | 12.15 | 0.00 | 11.175 | 0.00 | 0.00 % | 0 | 0 | - |
148.00 | 9.30 | 11.00 | 0.00 | 10.15 | 0.00 | 0.00 % | 0 | 0 | - |
149.00 | 8.45 | 10.15 | 0.00 | 9.30 | 0.00 | 0.00 % | 0 | 0 | - |
150.00 | 8.00 | 10.00 | 9.15 | 9.00 | 0.61 | 7.14 % | 11 | 57 | 7/26/2024 |
152.50 | 5.55 | 7.15 | 6.31 | 6.35 | 0.21 | 3.44 % | 31 | 123 | 7/26/2024 |
155.00 | 4.20 | 4.80 | 3.73 | 4.50 | -0.76 | -16.93 % | 188 | 1,453 | 7/26/2024 |
157.50 | 2.66 | 2.76 | 2.58 | 2.71 | -0.36 | -12.24 % | 757 | 865 | 7/26/2024 |
160.00 | 1.49 | 1.59 | 1.58 | 1.54 | -0.17 | -9.71 % | 1,033 | 1,987 | 7/26/2024 |
162.50 | 0.67 | 0.80 | 0.77 | 0.735 | -0.22 | -22.22 % | 765 | 1,494 | 7/26/2024 |
165.00 | 0.30 | 0.36 | 0.34 | 0.33 | -0.18 | -34.62 % | 709 | 1,093 | 7/26/2024 |
167.50 | 0.12 | 0.16 | 0.18 | 0.14 | -0.09 | -33.33 % | 175 | 328 | 7/26/2024 |
170.00 | 0.03 | 0.10 | 0.09 | 0.065 | -0.09 | -50.00 % | 89 | 422 | 7/26/2024 |
172.50 | 0.01 | 0.14 | 0.02 | 0.075 | -0.04 | -66.67 % | 33 | 157 | 7/26/2024 |
175.00 | 0.01 | 0.75 | 0.06 | 0.38 | 0.01 | 20.00 % | 1 | 129 | 7/26/2024 |
177.50 | 0.01 | 1.27 | 0.03 | 0.64 | 0.00 | 0.00 % | 80 | 24 | 7/26/2024 |
180.00 | 0.02 | 0.22 | 0.02 | 0.12 | -0.02 | -50.00 % | 81 | 1,824 | 7/26/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
143.00 | 0.04 | 0.72 | 0.20 | 0.38 | 0.00 | 0.00 % | 0 | 17 | - |
144.00 | 0.08 | 0.12 | 0.09 | 0.10 | -0.04 | -30.77 % | 2 | 78 | 7/26/2024 |
145.00 | 0.06 | 0.21 | 0.12 | 0.135 | -0.07 | -36.84 % | 26 | 231 | 7/26/2024 |
146.00 | 0.07 | 0.19 | 0.12 | 0.13 | -0.08 | -40.00 % | 27 | 66 | 7/26/2024 |
147.00 | 0.15 | 0.33 | 0.15 | 0.24 | -0.16 | -51.61 % | 25 | 26 | 7/26/2024 |
148.00 | 0.18 | 0.52 | 0.18 | 0.35 | -0.10 | -35.71 % | 19 | 42 | 7/26/2024 |
149.00 | 0.25 | 0.35 | 0.22 | 0.30 | -0.13 | -37.14 % | 42 | 76 | 7/26/2024 |
150.00 | 0.32 | 0.38 | 0.34 | 0.35 | -0.13 | -27.66 % | 215 | 716 | 7/26/2024 |
152.50 | 0.65 | 0.88 | 0.67 | 0.765 | -0.17 | -20.24 % | 321 | 365 | 7/26/2024 |
155.00 | 1.18 | 1.25 | 1.15 | 1.215 | -0.22 | -16.06 % | 304 | 1,004 | 7/26/2024 |
157.50 | 2.09 | 2.18 | 2.14 | 2.135 | -0.06 | -2.73 % | 448 | 393 | 7/26/2024 |
160.00 | 3.40 | 3.55 | 3.48 | 3.475 | -0.32 | -8.42 % | 112 | 256 | 7/26/2024 |
162.50 | 4.20 | 5.95 | 5.48 | 5.075 | 0.08 | 1.48 % | 9 | 110 | 7/26/2024 |
165.00 | 6.65 | 7.90 | 6.60 | 7.275 | -1.04 | -13.61 % | 7 | 99 | 7/26/2024 |
167.50 | 8.50 | 10.05 | 0.00 | 9.275 | 0.00 | 0.00 % | 0 | 0 | - |
170.00 | 10.70 | 13.20 | 15.53 | 11.95 | 0.00 | 0.00 % | 0 | 0 | - |
172.50 | 12.70 | 16.45 | 0.00 | 14.575 | 0.00 | 0.00 % | 0 | 0 | - |
175.00 | 15.55 | 18.75 | 20.43 | 17.15 | 0.00 | 0.00 % | 0 | 0 | - |
177.50 | 18.25 | 21.00 | 0.00 | 19.625 | 0.00 | 0.00 % | 0 | 0 | - |
180.00 | 20.30 | 23.40 | 22.34 | 21.85 | -2.16 | -8.82 % | 1 | 1 | 7/26/2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.