$149.55
1.360.92%
al cierre: -
$149.79
0.240.16%
After hour: 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 Price73.89Jun 17, 2025
Change
00%
Bid72.8
Ask76.2
volume0
Intrest1
Strike
75
75
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Last Price81.65Jan 17, 2025
Change
00%
Bid67.5
Ask71.35
volume0
Intrest0
Strike
80
80
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest314
Last Price66.18Feb 13, 2024
Change
00%
Bid62.5
Ask66.4
volume0
Intrest0
Strike
85
85
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest153
Last Price58.34Jun 20, 2025
Change
8.8417.86%
Bid57.5
Ask61.4
volume2
Intrest0
Strike
90
90
Last Price0.06May 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest163
Last Price53.36Jun 20, 2025
Change
5.9112.46%
Bid52.5
Ask56.4
volume2
Intrest0
Strike
95
95
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest878
Last Price48.8Jun 17, 2025
Change
00%
Bid47.5
Ask51.45
volume0
Intrest18
Strike
100
100
Last Price0.01Jun 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2233
Last Price43.15Jun 20, 2025
Change
4.7612.4%
Bid43.25
Ask45.3
volume1
Intrest2
Strike
105
105
Last Price0.03Jun 11, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest3144
Last Price38.5Jun 20, 2025
Change
0.631.61%
Bid38.2
Ask40.5
volume10
Intrest18
Strike
110
110
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2051
Last Price33.75Jun 20, 2025
Change
6.2722.82%
Bid33.55
Ask34.9
volume2
Intrest4
Strike
115
115
Last Price0.06Jun 20, 2025
Change
0.05500%
Bid-
Ask0.13
volume2
Intrest3138
Last Price28.8Jun 20, 2025
Change
2.6710.22%
Bid28.2
Ask30.95
volume2
Intrest82
Strike
120
120
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest4929
Last Price14.15May 30, 2025
Change
00%
Bid25.25
Ask28.4
volume0
Intrest5
Strike
123
123
Last Price0.13Jun 05, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest4
Last Price-
Change
-
Bid23.5
Ask27.4
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price23.44Jun 20, 2025
Change
1.666.61%
Bid23.95
Ask25
volume1
Intrest85
Strike
125
125
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest8063
Last Price-
Change
-
Bid21.5
Ask25.4
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask24.4
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid19.5
Ask23.4
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask22.3
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price18.54Jun 20, 2025
Change
0.392.15%
Bid18.9
Ask20
volume18
Intrest461
Strike
130
130
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume81
Intrest7173
Last Price15.77Jun 16, 2025
Change
00%
Bid16.55
Ask20.35
volume0
Intrest12
Strike
131
131
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest138
Last Price16.17Jun 20, 2025
Change
2.3517%
Bid15.5
Ask19.35
volume2
Intrest4
Strike
132
132
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest397
Last Price5.5Jun 05, 2025
Change
00%
Bid15
Ask18.35
volume0
Intrest110
Strike
133
133
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.13
volume3
Intrest244
Last Price12.9Jun 16, 2025
Change
00%
Bid13.55
Ask17.3
volume0
Intrest67
Strike
134
134
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest226
Last Price13.5Jun 20, 2025
Change
0.251.89%
Bid13.9
Ask14.95
volume35
Intrest2125
Strike
135
135
Last Price0.04Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume88
Intrest6576
Last Price13Jun 20, 2025
Change
0.251.96%
Bid12.65
Ask14.2
volume5
Intrest1046
Strike
136
136
Last Price0.07Jun 20, 2025
Change
0.0116.67%
Bid-
Ask0.12
volume23
Intrest656
Last Price11.64Jun 20, 2025
Change
0.040.34%
Bid11.25
Ask13.5
volume12
Intrest738
Strike
137
137
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest4164
Last Price11.99Jun 20, 2025
Change
1.6716.18%
Bid10.55
Ask12.8
volume27
Intrest599
Strike
138
138
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest1457
Last Price11.01Jun 20, 2025
Change
1.6818.01%
Bid10
Ask10.95
volume21
Intrest698
Strike
139
139
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.13
volume26
Intrest624
Last Price9.33Jun 20, 2025
Change
0.9811.74%
Bid9.05
Ask10.1
volume1888
Intrest8751
Strike
140
140
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume38
Intrest5794
Last Price7.7Jun 20, 2025
Change
0.293.91%
Bid8.35
Ask9.35
volume57
Intrest274
Strike
141
141
Last Price0.02Jun 20, 2025
Change
0.0250%
Bid-
Ask0.01
volume5
Intrest1775
Last Price7.42Jun 20, 2025
Change
0.7711.58%
Bid7
Ask8.35
volume36
Intrest1093
Strike
142
142
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume25
Intrest685
Last Price6.9Jun 20, 2025
Change
1.3323.88%
Bid5.5
Ask7
volume259
Intrest706
Strike
143
143
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.09
volume134
Intrest456
Last Price5.7Jun 20, 2025
Change
1.226.67%
Bid5
Ask6
volume283
Intrest760
Strike
144
144
Last Price0.01Jun 20, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume221
Intrest681
Last Price4.78Jun 20, 2025
Change
1.0126.79%
Bid3.9
Ask6.2
volume948
Intrest10539
Strike
145
145
Last Price0.01Jun 20, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume1244
Intrest5810
Last Price3.6Jun 20, 2025
Change
0.319.42%
Bid3.05
Ask4.95
volume380
Intrest1389
Strike
146
146
Last Price0.02Jun 20, 2025
Change
0.3294.12%
Bid-
Ask0.04
volume556
Intrest1200
Last Price2.89Jun 20, 2025
Change
1.0355.38%
Bid2.05
Ask4
volume448
Intrest3615
Strike
147
147
Last Price0.01Jun 20, 2025
Change
0.5298.11%
Bid-
Ask0.01
volume131
Intrest612
Last Price1.49Jun 20, 2025
Change
0.325.21%
Bid0.81
Ask2.42
volume899
Intrest1222
Strike
148
148
Last Price0.04Jun 20, 2025
Change
0.9595.96%
Bid-
Ask0.01
volume536
Intrest1084
Last Price0.34Jun 20, 2025
Change
0.4255.26%
Bid0.26
Ask1
volume787
Intrest1604
Strike
149
149
Last Price0.02Jun 20, 2025
Change
1.3898.57%
Bid0.01
Ask0.06
volume240
Intrest265
Last Price0.02Jun 20, 2025
Change
0.4395.56%
Bid-
Ask0.01
volume7150
Intrest12564
Strike
150
150
Last Price0.3Jun 20, 2025
Change
2.0287.07%
Bid0.3
Ask1.25
volume149
Intrest2937
Last Price0.01Jun 20, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1081
Intrest2612
Strike
152.5
152.5
Last Price3.49Jun 20, 2025
Change
0.4110.51%
Bid1.88
Ask4.6
volume14
Intrest9
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume598
Intrest12797
Strike
155
155
Last Price6.68Jun 20, 2025
Change
0.050.75%
Bid5.05
Ask6.95
volume54
Intrest704
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume6
Intrest860
Strike
157.5
157.5
Last Price9.5Jun 20, 2025
Change
0.55.56%
Bid6.45
Ask9.6
volume1
Intrest17
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest4915
Strike
160
160
Last Price11.38Jun 20, 2025
Change
1.039.95%
Bid9.05
Ask11.6
volume10
Intrest391
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest41
Strike
162.5
162.5
Last Price-
Change
-
Bid12
Ask13.7
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest10994
Strike
165
165
Last Price16Jun 17, 2025
Change
00%
Bid13.65
Ask17.5
volume0
Intrest189
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid16.1
Ask20
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.01
volume15
Intrest15928
Strike
170
170
Last Price22.9Jun 18, 2025
Change
00%
Bid19.3
Ask22.35
volume0
Intrest43
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest4516
Strike
175
175
Last Price27.9Jun 18, 2025
Change
00%
Bid24.5
Ask26.35
volume0
Intrest8
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest18527
Strike
180
180
Last Price29.5Jun 17, 2025
Change
00%
Bid28.6
Ask32.5
volume0
Intrest13
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.13
volume3
Intrest2558
Strike
185
185
Last Price48.4May 19, 2025
Change
00%
Bid33.8
Ask36.7
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest8729
Strike
190
190
Last Price52.7May 19, 2025
Change
00%
Bid39.15
Ask42
volume0
Intrest0
Last Price0.01Jun 06, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest571
Strike
195
195
Last Price59.86Apr 11, 2025
Change
00%
Bid43.6
Ask47.5
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest635
Strike
200
200
Last Price-
Change
-
Bid48.5
Ask52.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid53.6
Ask57.5
volume0
Intrest0
Last Price0.07Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest790
Strike
210
210
Last Price-
Change
-
Bid58.5
Ask62.5
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest161
Strike
220
220
Last Price-
Change
-
Bid68.7
Ask72.5
volume0
Intrest0
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Strike
230
230
Last Price-
Change
-
Bid78.6
Ask82.5
volume0
Intrest0
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest156
Strike
240
240
Last Price-
Change
-
Bid88.65
Ask92.5
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Strike
250
250
Last Price-
Change
-
Bid98.6
Ask102.5
volume0
Intrest0
Last Price0.21Feb 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
260
260
Last Price-
Change
-
Bid108.6
Ask112.5
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest131
Strike
270
270
Last Price-
Change
-
Bid118.6
Ask122.5
volume0
Intrest0