![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 | 14.00 | 14.60 | 0.00 | 14.30 | 0.00 | 0.00 % | 0 | 0 | - |
144.00 | 13.20 | 13.80 | 0.00 | 13.50 | 0.00 | 0.00 % | 0 | 0 | - |
145.00 | 12.05 | 14.15 | 15.63 | 13.10 | 0.00 | 0.00 % | 0 | 21 | - |
146.00 | 10.95 | 12.70 | 0.00 | 11.825 | 0.00 | 0.00 % | 0 | 0 | - |
147.00 | 10.10 | 10.65 | 0.00 | 10.375 | 0.00 | 0.00 % | 0 | 0 | - |
148.00 | 9.05 | 9.65 | 0.00 | 9.35 | 0.00 | 0.00 % | 0 | 0 | - |
149.00 | 7.95 | 8.60 | 8.34 | 8.275 | 0.00 | 0.00 % | 0 | 1 | - |
150.00 | 7.10 | 7.65 | 7.75 | 7.375 | 2.70 | 53.47 % | 5 | 64 | 13:24:15 |
152.50 | 4.75 | 5.40 | 5.59 | 5.075 | 2.38 | 74.14 % | 39 | 133 | 13:44:35 |
155.00 | 2.59 | 2.99 | 2.09 | 2.79 | 0.81 | 63.28 % | 321 | 1,212 | 14:09:19 |
157.50 | 0.86 | 0.96 | 0.85 | 0.91 | 0.47 | 123.68 % | 1,251 | 1,086 | 14:22:15 |
160.00 | 0.13 | 0.17 | 0.17 | 0.15 | 0.07 | 70.00 % | 2,059 | 2,332 | 14:24:56 |
162.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.01 | -33.33 % | 576 | 1,684 | 14:17:30 |
165.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 88 | 1,811 | 14:17:30 |
167.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 6 | 450 | 12:20:54 |
170.00 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 6 | 507 | 12:19:50 |
172.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 350 | - |
175.00 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 154 | - |
177.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 4 | 70 | 12:31:29 |
180.00 | 0.01 | 0.50 | 0.01 | 0.255 | 0.00 | 0.00 % | 0 | 23 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
143.00 | 0.01 | 0.06 | 0.03 | 0.035 | 0.00 | 0.00 % | 0 | 49 | - |
144.00 | 0.01 | 0.04 | 0.01 | 0.025 | -0.05 | -83.33 % | 2 | 100 | 12:28:43 |
145.00 | 0.01 | 0.08 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 393 | - |
146.00 | 0.01 | 0.04 | 0.04 | 0.025 | 0.00 | 0.00 % | 0 | 302 | - |
147.00 | 0.02 | 0.05 | 0.02 | 0.035 | -0.03 | -60.00 % | 3 | 106 | 11:39:52 |
148.00 | 0.02 | 0.06 | 0.03 | 0.04 | -0.01 | -25.00 % | 4 | 227 | 14:17:30 |
149.00 | 0.02 | 0.07 | 0.03 | 0.045 | -0.05 | -62.50 % | 4 | 156 | 10:14:01 |
150.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00 % | 161 | 6,599 | 14:17:30 |
152.50 | 0.04 | 0.07 | 0.06 | 0.055 | -0.23 | -79.31 % | 338 | 1,054 | 14:17:18 |
155.00 | 0.19 | 0.24 | 0.26 | 0.215 | -0.83 | -76.15 % | 297 | 1,015 | 14:10:59 |
157.50 | 0.93 | 1.01 | 0.96 | 0.97 | -1.71 | -64.04 % | 199 | 957 | 14:23:40 |
160.00 | 2.60 | 2.86 | 2.93 | 2.73 | -1.99 | -40.45 % | 84 | 624 | 14:07:14 |
162.50 | 5.00 | 5.50 | 7.21 | 5.25 | -0.37 | -4.88 % | 2 | 120 | 10:46:30 |
165.00 | 7.40 | 8.25 | 10.40 | 7.825 | 0.00 | 0.00 % | 0 | 29 | - |
167.50 | 9.50 | 10.95 | 12.20 | 10.225 | 1.10 | 9.91 % | 1 | 8 | 10:46:30 |
170.00 | 11.85 | 13.30 | 0.00 | 12.575 | 0.00 | 0.00 % | 0 | 0 | - |
172.50 | 14.10 | 15.90 | 14.80 | 15.00 | 0.00 | 0.00 % | 0 | 8 | - |
175.00 | 16.05 | 19.10 | 0.00 | 17.575 | 0.00 | 0.00 % | 0 | 0 | - |
177.50 | 19.30 | 21.65 | 0.00 | 20.475 | 0.00 | 0.00 % | 0 | 0 | - |
180.00 | 21.65 | 24.15 | 0.00 | 22.90 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.