$142.85
1.71.20%
al cierre: -
$143.00
0.150.10%
After hour: Dec 20, 7:59 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
-
Bid60.5
Ask64.7
volume0
Intrest0
Strike
80
80
Last Price0.25Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid55.5
Ask60
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask54.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid45.5
Ask49.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid40.5
Ask44.7
volume0
Intrest0
Strike
100
100
Last Price0.02Dec 20, 2024
Change
-
Bid-
Ask0.12
volume4
Intrest0
Last Price-
Change
-
Bid35.5
Ask39.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask34.7
volume0
Intrest0
Strike
110
110
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid25.5
Ask30.1
volume0
Intrest0
Strike
115
115
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price27.8Dec 17, 2024
Change
00%
Bid20.6
Ask25.2
volume0
Intrest19
Strike
120
120
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest65
Last Price-
Change
-
Bid20.85
Ask24
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid19.85
Ask23
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid18.85
Ask22
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid17.85
Ask21
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.06Dec 20, 2024
Change
0.442.51%
Bid15.5
Ask20
volume28
Intrest28
Strike
125
125
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.03
volume36
Intrest3
Last Price16.28Dec 20, 2024
Change
-
Bid15.25
Ask19
volume25
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid13.85
Ask17.8
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price14.2Dec 20, 2024
Change
-
Bid12.9
Ask16.1
volume28
Intrest0
Strike
128
128
Last Price0.03Dec 20, 2024
Change
-
Bid-
Ask0.13
volume51
Intrest0
Last Price-
Change
-
Bid11.85
Ask15.6
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price12.05Dec 20, 2024
Change
0.151.23%
Bid11.9
Ask14.8
volume14
Intrest14
Strike
130
130
Last Price0.04Dec 20, 2024
Change
0.0233.33%
Bid-
Ask0.09
volume4
Intrest34
Last Price-
Change
-
Bid9.9
Ask13.05
volume0
Intrest0
Strike
131
131
Last Price0.06Dec 20, 2024
Change
-
Bid0.01
Ask1.72
volume1
Intrest0
Last Price10Dec 20, 2024
Change
1.6514.16%
Bid8.9
Ask12.6
volume14
Intrest14
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid7.95
Ask11.75
volume0
Intrest0
Strike
133
133
Last Price0.13Dec 19, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest35
Last Price-
Change
-
Bid7.4
Ask10.1
volume0
Intrest0
Strike
134
134
Last Price0.07Dec 20, 2024
Change
0.0240%
Bid0.02
Ask0.06
volume8
Intrest14
Last Price7.37Dec 20, 2024
Change
-
Bid6.2
Ask10
volume12
Intrest0
Strike
135
135
Last Price0.09Dec 20, 2024
Change
0.2270.97%
Bid0.01
Ask0.1
volume16
Intrest190
Last Price6.35Dec 19, 2024
Change
00%
Bid6.15
Ask8.55
volume0
Intrest15
Strike
136
136
Last Price0.11Dec 20, 2024
Change
0.1963.33%
Bid0.01
Ask0.1
volume24
Intrest12
Last Price4.8Dec 20, 2024
Change
0.59.43%
Bid3.5
Ask7.8
volume2
Intrest22
Strike
137
137
Last Price0.13Dec 20, 2024
Change
0.4979.03%
Bid0.09
Ask0.13
volume70
Intrest17
Last Price5.7Dec 19, 2024
Change
00%
Bid3.65
Ask7.1
volume0
Intrest16
Strike
138
138
Last Price0.25Dec 20, 2024
Change
0.5167.11%
Bid0.14
Ask0.2
volume101
Intrest231
Last Price3.85Dec 20, 2024
Change
0.5516.67%
Bid3.75
Ask6
volume1
Intrest1
Strike
139
139
Last Price0.24Dec 20, 2024
Change
0.876.92%
Bid0.13
Ask0.32
volume131
Intrest47
Last Price3.1Dec 20, 2024
Change
0.13.33%
Bid2.87
Ask3.7
volume86
Intrest22
Strike
140
140
Last Price0.39Dec 20, 2024
Change
0.9971.74%
Bid0.3
Ask0.46
volume203
Intrest159
Last Price2.18Dec 20, 2024
Change
0.14.81%
Bid2.2
Ask2.59
volume228
Intrest239
Strike
141
141
Last Price0.93Dec 20, 2024
Change
0.8547.75%
Bid0.42
Ask0.71
volume65
Intrest97
Last Price1.68Dec 20, 2024
Change
0.074.35%
Bid1.62
Ask1.95
volume199
Intrest39
Strike
142
142
Last Price1.03Dec 20, 2024
Change
0.7742.78%
Bid0.67
Ask1.09
volume220
Intrest205
Last Price1.02Dec 20, 2024
Change
0.3927.66%
Bid1.08
Ask1.26
volume235
Intrest91
Strike
143
143
Last Price1.55Dec 20, 2024
Change
0.8134.32%
Bid1.05
Ask1.56
volume6
Intrest100
Last Price0.68Dec 20, 2024
Change
0.4238.18%
Bid0.66
Ask0.84
volume305
Intrest50
Strike
144
144
Last Price1.92Dec 20, 2024
Change
1.0936.21%
Bid1.59
Ask2.2
volume48
Intrest115
Last Price0.47Dec 20, 2024
Change
0.1321.67%
Bid0.42
Ask0.51
volume271
Intrest81
Strike
145
145
Last Price3Dec 20, 2024
Change
1.4532.58%
Bid2.33
Ask2.93
volume1036
Intrest1045
Last Price0.25Dec 20, 2024
Change
0.2852.83%
Bid0.18
Ask0.36
volume169
Intrest180
Strike
146
146
Last Price4.1Dec 20, 2024
Change
0.5211.26%
Bid2.54
Ask3.85
volume7
Intrest111
Last Price0.16Dec 20, 2024
Change
0.1548.39%
Bid0.13
Ask0.19
volume117
Intrest64
Strike
147
147
Last Price4.5Dec 20, 2024
Change
118.18%
Bid2.53
Ask4.85
volume530
Intrest1128
Last Price0.07Dec 20, 2024
Change
0.1973.08%
Bid0.07
Ask0.1
volume46
Intrest378
Strike
148
148
Last Price6.59Dec 20, 2024
Change
0.253.94%
Bid3.4
Ask6.8
volume2
Intrest156
Last Price0.06Dec 20, 2024
Change
0.1164.71%
Bid0.01
Ask0.06
volume83
Intrest576
Strike
149
149
Last Price7.05Dec 20, 2024
Change
1.0517.5%
Bid4.15
Ask7
volume72
Intrest100
Last Price0.04Dec 20, 2024
Change
0.0866.67%
Bid0.01
Ask0.05
volume256
Intrest855
Strike
150
150
Last Price7.93Dec 20, 2024
Change
0.485.71%
Bid5.75
Ask8.15
volume50
Intrest419
Last Price0.03Dec 20, 2024
Change
0.0350%
Bid0.01
Ask0.04
volume28
Intrest434
Strike
152.5
152.5
Last Price9.83Dec 20, 2024
Change
0.928.56%
Bid8.9
Ask11.2
volume16
Intrest134
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid0.02
Ask0.05
volume57
Intrest650
Strike
155
155
Last Price13.81Dec 20, 2024
Change
0.715.42%
Bid10.4
Ask14.5
volume1
Intrest51
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid0.01
Ask0.23
volume56
Intrest380
Strike
157.5
157.5
Last Price15.4Dec 20, 2024
Change
0.251.6%
Bid13.65
Ask15.55
volume2
Intrest16
Last Price0.05Dec 20, 2024
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest661
Strike
160
160
Last Price17.85Dec 20, 2024
Change
0.583.15%
Bid16.05
Ask18
volume1
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest351
Strike
162.5
162.5
Last Price20.45Dec 19, 2024
Change
00%
Bid18
Ask21.95
volume0
Intrest19
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume21
Intrest579
Strike
165
165
Last Price23.14Dec 19, 2024
Change
00%
Bid20.4
Ask23.25
volume0
Intrest6
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest393
Strike
167.5
167.5
Last Price25.66Dec 19, 2024
Change
00%
Bid23.05
Ask27
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.21
volume2
Intrest523
Strike
170
170
Last Price28.17Dec 19, 2024
Change
00%
Bid26.05
Ask29.5
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest281
Strike
172.5
172.5
Last Price-
Change
-
Bid28.4
Ask32
volume0
Intrest0
Last Price0.03Dec 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest52
Strike
175
175
Last Price-
Change
-
Bid30.3
Ask34.5
volume0
Intrest0
Last Price0.17Dec 09, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid32.75
Ask37
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.97
volume0
Intrest28
Strike
180
180
Last Price-
Change
-
Bid35.1
Ask39.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid37.9
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid40.1
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid42.75
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid45.05
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid50.4
Ask54.5
volume0
Intrest0
Last Price0.7Dec 17, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid55.15
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid60.2
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid65.05
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid70.5
Ask74.5
volume0
Intrest0