$136.70
-1.21-0.88%
al cierre: -
$136.64
-0.06-0.04%
After hour: May 30, 7:38 PM EDT
Comments
Loading...
Chevron (NYSE:CVX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Chevron a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Chevron..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid69.5
Ask73.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid65.25
Ask67.8
volume0
Intrest0
Strike
70
70
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price-
Change
-
Bid60.25
Ask62.8
volume0
Intrest0
Strike
75
75
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Last Price-
Change
-
Bid54.6
Ask58.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid49.6
Ask53.65
volume0
Intrest0
Strike
85
85
Last Price0.24May 06, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid44.6
Ask48.6
volume0
Intrest0
Strike
90
90
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest95
Last Price39.75May 22, 2025
Change
00%
Bid39.65
Ask43.2
volume0
Intrest3
Strike
95
95
Last Price0.93Apr 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price34.8May 22, 2025
Change
00%
Bid34.65
Ask38.35
volume0
Intrest1
Strike
100
100
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest62
Last Price-
Change
-
Bid29.55
Ask33.65
volume0
Intrest0
Strike
105
105
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price25.9Apr 22, 2025
Change
00%
Bid24.6
Ask28.6
volume0
Intrest0
Strike
110
110
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest131
Last Price26.85May 16, 2025
Change
00%
Bid19.95
Ask22.6
volume0
Intrest0
Strike
115
115
Last Price0.14May 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest101
Last Price-
Change
-
Bid17.5
Ask19.95
volume0
Intrest0
Strike
118
118
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid16.75
Ask19.55
volume0
Intrest0
Strike
119
119
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price16.37May 23, 2025
Change
00%
Bid15.2
Ask17.6
volume0
Intrest6
Strike
120
120
Last Price0.18May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest261
Last Price14.26May 23, 2025
Change
00%
Bid14.05
Ask16.75
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price13.47May 23, 2025
Change
00%
Bid13.75
Ask16.5
volume0
Intrest0
Strike
122
122
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid12.4
Ask15.55
volume0
Intrest0
Strike
123
123
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Last Price14.95May 08, 2025
Change
00%
Bid10.95
Ask14
volume0
Intrest0
Strike
124
124
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest7
Last Price17.05May 16, 2025
Change
00%
Bid10.35
Ask13.1
volume0
Intrest0
Strike
125
125
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest641
Last Price-
Change
-
Bid8.7
Ask11.45
volume0
Intrest0
Strike
126
126
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest7
Last Price-
Change
-
Bid7.75
Ask11.15
volume0
Intrest0
Strike
127
127
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest29
Last Price14May 16, 2025
Change
00%
Bid7.55
Ask10.55
volume0
Intrest0
Strike
128
128
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest163
Last Price12.45May 16, 2025
Change
00%
Bid6.6
Ask9.5
volume0
Intrest0
Strike
129
129
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest295
Last Price5.75May 23, 2025
Change
00%
Bid5.6
Ask7.95
volume0
Intrest17
Strike
130
130
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest671
Last Price3.5May 23, 2025
Change
00%
Bid4.2
Ask6.45
volume0
Intrest17
Strike
131
131
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest214
Last Price3.27May 23, 2025
Change
00%
Bid3.75
Ask5.8
volume0
Intrest69
Strike
132
132
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest678
Last Price3.05May 23, 2025
Change
00%
Bid2.9
Ask4.75
volume0
Intrest13
Strike
133
133
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest375
Last Price2.61May 23, 2025
Change
00%
Bid1.95
Ask2.89
volume0
Intrest91
Strike
134
134
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1144
Last Price1.63May 23, 2025
Change
00%
Bid1.15
Ask2.2
volume0
Intrest248
Strike
135
135
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1495
Last Price0.37May 23, 2025
Change
00%
Bid0.4
Ask0.8
volume0
Intrest564
Strike
136
136
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2921
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Strike
137
137
Last Price0.28May 23, 2025
Change
00%
Bid0.21
Ask0.81
volume0
Intrest596
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1431
Strike
138
138
Last Price1.76May 23, 2025
Change
00%
Bid1.15
Ask1.96
volume0
Intrest335
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Strike
139
139
Last Price3.65May 22, 2025
Change
00%
Bid1.73
Ask2.93
volume0
Intrest9
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest919
Strike
140
140
Last Price3.5May 23, 2025
Change
00%
Bid2.32
Ask4.8
volume0
Intrest209
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1874
Strike
141
141
Last Price5.05May 23, 2025
Change
00%
Bid2.49
Ask5.6
volume0
Intrest50
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest844
Strike
142
142
Last Price6.25May 23, 2025
Change
00%
Bid4.9
Ask5.9
volume0
Intrest110
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Strike
143
143
Last Price5May 19, 2025
Change
00%
Bid5.5
Ask7.7
volume0
Intrest7
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1139
Strike
144
144
Last Price4.1May 16, 2025
Change
00%
Bid5.85
Ask9.3
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1494
Strike
145
145
Last Price7.76May 20, 2025
Change
00%
Bid6.65
Ask10
volume0
Intrest1
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
146
146
Last Price7.66May 19, 2025
Change
00%
Bid7.7
Ask11.35
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest876
Strike
147
147
Last Price8.42May 19, 2025
Change
00%
Bid8.6
Ask11.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest250
Strike
148
148
Last Price8.14May 12, 2025
Change
00%
Bid9.9
Ask12.8
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
149
149
Last Price-
Change
-
Bid10.8
Ask14.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1700
Strike
150
150
Last Price14.35May 23, 2025
Change
00%
Bid12.3
Ask14.15
volume0
Intrest1
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest151
Strike
152.5
152.5
Last Price15.65May 08, 2025
Change
00%
Bid14.15
Ask16.75
volume0
Intrest2
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1230
Strike
155
155
Last Price16.4May 19, 2025
Change
00%
Bid17.05
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
157.5
157.5
Last Price19May 19, 2025
Change
00%
Bid19
Ask22.85
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest582
Strike
160
160
Last Price23.4May 21, 2025
Change
00%
Bid21.5
Ask25.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid23.95
Ask27.85
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
165
165
Last Price29.6May 22, 2025
Change
00%
Bid27.2
Ask29.75
volume0
Intrest2
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest14
Strike
170
170
Last Price-
Change
-
Bid31.35
Ask35.4
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid36.35
Ask40.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid41.4
Ask45.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid46.4
Ask50.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid51.4
Ask55.35
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid56.45
Ask60.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid61.35
Ask65.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid66.4
Ask69.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid72.2
Ask74.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid76.4
Ask80.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid81.35
Ask85.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid86.4
Ask90.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid91.35
Ask95.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid96.35
Ask100.4
volume0
Intrest0