$135.63
0.650.48%
al cierre: -
$135.72
0.090.07%
After hour: 7:42 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
-
Bid59.2
Ask61.8
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask57.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid49.2
Ask52.6
volume0
Intrest0
Strike
85
85
Last Price0.07Apr 07, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price-
Change
-
Bid44
Ask47.6
volume0
Intrest0
Strike
90
90
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest37
Last Price-
Change
-
Bid39.2
Ask41.8
volume0
Intrest0
Strike
95
95
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest4
Last Price43.65Apr 07, 2025
Change
00%
Bid34
Ask37.6
volume0
Intrest1
Strike
100
100
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest469
Last Price-
Change
-
Bid33.1
Ask36.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask35.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid30.75
Ask33.8
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid30
Ask33.55
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price31.41Apr 10, 2025
Change
00%
Bid29.2
Ask31.8
volume0
Intrest1
Strike
105
105
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest31
Last Price-
Change
-
Bid28.05
Ask31.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid26.75
Ask29.75
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid25.75
Ask29.6
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask28.6
volume0
Intrest0
Strike
109
109
Last Price0.06Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price34.63Apr 04, 2025
Change
00%
Bid24.5
Ask26.8
volume0
Intrest183
Strike
110
110
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price-
Change
-
Bid22.85
Ask26.6
volume0
Intrest0
Strike
111
111
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid21.95
Ask25.6
volume0
Intrest0
Strike
112
112
Last Price0.09Apr 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest201
Last Price-
Change
-
Bid20.75
Ask24.6
volume0
Intrest0
Strike
113
113
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid20.05
Ask23.6
volume0
Intrest0
Strike
114
114
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest2
Last Price-
Change
-
Bid19
Ask22.6
volume0
Intrest0
Strike
115
115
Last Price0.01Apr 11, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume220
Intrest125
Last Price-
Change
-
Bid17.95
Ask21.6
volume0
Intrest0
Strike
116
116
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.88
volume100
Intrest68
Last Price-
Change
-
Bid17.4
Ask20.6
volume0
Intrest0
Strike
117
117
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid16
Ask19.6
volume0
Intrest0
Strike
118
118
Last Price0.02Apr 11, 2025
Change
0.01100%
Bid-
Ask0.78
volume20
Intrest1
Last Price15.15Apr 11, 2025
Change
4.1821.62%
Bid15.2
Ask18.6
volume20
Intrest3
Strike
119
119
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest4
Last Price14.09Apr 11, 2025
Change
2.7916.53%
Bid14.7
Ask17.6
volume235
Intrest175
Strike
120
120
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest270
Last Price-
Change
-
Bid13.15
Ask16.6
volume0
Intrest0
Strike
121
121
Last Price0.03Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price14Apr 11, 2025
Change
-
Bid12.1
Ask15.6
volume4
Intrest0
Strike
122
122
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid11.25
Ask14.6
volume0
Intrest0
Strike
123
123
Last Price0.01Apr 11, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume13
Intrest77
Last Price11.8Apr 11, 2025
Change
-
Bid10
Ask13.6
volume6
Intrest0
Strike
124
124
Last Price0.01Apr 11, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume5
Intrest57
Last Price10.8Apr 11, 2025
Change
5.8535.14%
Bid8.95
Ask12.6
volume8
Intrest2
Strike
125
125
Last Price0.01Apr 11, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume86
Intrest594
Last Price-
Change
-
Bid8.25
Ask11.6
volume0
Intrest0
Strike
126
126
Last Price0.05Apr 11, 2025
Change
0.2884.85%
Bid-
Ask0.9
volume38
Intrest34
Last Price8.5Apr 11, 2025
Change
-
Bid7.15
Ask10.5
volume12
Intrest0
Strike
127
127
Last Price0.01Apr 11, 2025
Change
0.3997.5%
Bid-
Ask0.22
volume23
Intrest296
Last Price8Apr 11, 2025
Change
0.354.58%
Bid6.25
Ask8.8
volume24
Intrest5
Strike
128
128
Last Price0.02Apr 11, 2025
Change
0.4896%
Bid-
Ask0.08
volume107
Intrest179
Last Price6Apr 11, 2025
Change
0.23.23%
Bid5.25
Ask8.55
volume8
Intrest7
Strike
129
129
Last Price0.01Apr 11, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume222
Intrest185
Last Price7.8Apr 11, 2025
Change
2.2841.3%
Bid5.2
Ask6.8
volume6
Intrest9
Strike
130
130
Last Price0.01Apr 11, 2025
Change
0.8698.85%
Bid-
Ask0.01
volume1329
Intrest412
Last Price2.97Apr 11, 2025
Change
1.6335.43%
Bid3.65
Ask5.8
volume20
Intrest11
Strike
131
131
Last Price0.04Apr 11, 2025
Change
1.196.49%
Bid-
Ask0.01
volume552
Intrest409
Last Price3.05Apr 11, 2025
Change
0.8521.79%
Bid2.48
Ask4.8
volume180
Intrest15
Strike
132
132
Last Price0.02Apr 11, 2025
Change
1.2698.44%
Bid-
Ask0.01
volume797
Intrest57
Last Price3.43Apr 11, 2025
Change
0.237.19%
Bid1.48
Ask3.8
volume160
Intrest48
Strike
133
133
Last Price0.01Apr 11, 2025
Change
1.6699.4%
Bid-
Ask0.01
volume214
Intrest131
Last Price2.25Apr 11, 2025
Change
0.5619.93%
Bid0.66
Ask2.78
volume495
Intrest83
Strike
134
134
Last Price0.02Apr 11, 2025
Change
1.9899%
Bid-
Ask0.11
volume238
Intrest608
Last Price0.5Apr 11, 2025
Change
1.8878.99%
Bid0.28
Ask0.9
volume668
Intrest93
Strike
135
135
Last Price0.02Apr 11, 2025
Change
3.0899.35%
Bid-
Ask0.11
volume213
Intrest377
Last Price0.05Apr 11, 2025
Change
1.997.44%
Bid0.01
Ask0.13
volume326
Intrest109
Strike
136
136
Last Price0.41Apr 11, 2025
Change
2.8987.58%
Bid0.34
Ask1.1
volume28
Intrest209
Last Price0.01Apr 11, 2025
Change
1.2899.22%
Bid-
Ask0.01
volume574
Intrest179
Strike
137
137
Last Price1.41Apr 11, 2025
Change
2.8466.82%
Bid0.87
Ask2.1
volume87
Intrest104
Last Price0.01Apr 11, 2025
Change
1.0199.02%
Bid-
Ask0.01
volume49
Intrest170
Strike
138
138
Last Price1.25Apr 11, 2025
Change
2.869.14%
Bid1.95
Ask3.5
volume25
Intrest176
Last Price0.05Apr 11, 2025
Change
0.7593.75%
Bid-
Ask0.01
volume75
Intrest143
Strike
139
139
Last Price2.93Apr 11, 2025
Change
1.8538.7%
Bid2.22
Ask4.65
volume39
Intrest249
Last Price0.02Apr 11, 2025
Change
0.5796.61%
Bid-
Ask0.01
volume97
Intrest352
Strike
140
140
Last Price3.55Apr 11, 2025
Change
2.1137.28%
Bid3.2
Ask5.65
volume77
Intrest497
Last Price0.05Apr 11, 2025
Change
0.3487.18%
Bid-
Ask1.27
volume39
Intrest97
Strike
141
141
Last Price3.92Apr 11, 2025
Change
2.9342.77%
Bid3.4
Ask7.05
volume7
Intrest152
Last Price0.11Apr 11, 2025
Change
0.1862.07%
Bid-
Ask0.01
volume21
Intrest200
Strike
142
142
Last Price7.05Apr 11, 2025
Change
1.3223.04%
Bid4.4
Ask8.05
volume4
Intrest607
Last Price0.01Apr 11, 2025
Change
0.295.24%
Bid-
Ask0.01
volume29
Intrest309
Strike
143
143
Last Price6.78Apr 11, 2025
Change
0.557.5%
Bid6.2
Ask8.65
volume2
Intrest311
Last Price0.01Apr 11, 2025
Change
0.1392.86%
Bid-
Ask0.35
volume7
Intrest204
Strike
144
144
Last Price7.78Apr 11, 2025
Change
0.425.12%
Bid7.2
Ask9.7
volume2
Intrest49
Last Price0.05Apr 11, 2025
Change
0.0861.54%
Bid-
Ask0.05
volume18
Intrest665
Strike
145
145
Last Price8.34Apr 11, 2025
Change
0.343.92%
Bid7.4
Ask10.65
volume19
Intrest453
Last Price0.05Apr 11, 2025
Change
0.0758.33%
Bid-
Ask1.27
volume11
Intrest340
Strike
146
146
Last Price11.11Apr 11, 2025
Change
4.465.57%
Bid8.4
Ask11.65
volume2
Intrest202
Last Price0.01Apr 11, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume14
Intrest423
Strike
147
147
Last Price11.77Apr 11, 2025
Change
4.5763.47%
Bid10.2
Ask12.75
volume1
Intrest46
Last Price0.01Apr 11, 2025
Change
0.0480%
Bid-
Ask1.18
volume8
Intrest796
Strike
148
148
Last Price9.39Apr 10, 2025
Change
00%
Bid10.4
Ask14.05
volume0
Intrest303
Last Price0.01Apr 11, 2025
Change
0.0480%
Bid-
Ask1.27
volume13
Intrest543
Strike
149
149
Last Price15.64Apr 11, 2025
Change
10.64212.8%
Bid11.4
Ask15.05
volume1
Intrest144
Last Price0.01Apr 11, 2025
Change
0.0375%
Bid-
Ask0.01
volume64
Intrest741
Strike
150
150
Last Price14.11Apr 11, 2025
Change
0.110.79%
Bid12.4
Ask15.65
volume1
Intrest85
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.02
volume93
Intrest1177
Strike
152.5
152.5
Last Price7.2Apr 09, 2025
Change
00%
Bid14.85
Ask18.15
volume0
Intrest44
Last Price0.02Apr 11, 2025
Change
0.01100%
Bid-
Ask0.01
volume48
Intrest1640
Strike
155
155
Last Price20.65Apr 11, 2025
Change
0.31.47%
Bid17.75
Ask20.7
volume1
Intrest50
Last Price0.01Apr 11, 2025
Change
0.0685.71%
Bid-
Ask0.2
volume2
Intrest477
Strike
157.5
157.5
Last Price24.25Apr 11, 2025
Change
14.3%
Bid19.85
Ask23.15
volume4
Intrest69
Last Price0.11Apr 11, 2025
Change
0.0110%
Bid-
Ask0.01
volume3
Intrest1350
Strike
160
160
Last Price25.75Apr 10, 2025
Change
00%
Bid22.35
Ask25.65
volume0
Intrest1
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest358
Strike
162.5
162.5
Last Price28.05Apr 10, 2025
Change
00%
Bid25.75
Ask28.25
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest970
Strike
165
165
Last Price31.95Apr 10, 2025
Change
00%
Bid28.25
Ask30.75
volume0
Intrest2
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest482
Strike
167.5
167.5
Last Price31.24Apr 11, 2025
Change
3.068.92%
Bid30.75
Ask33.3
volume3
Intrest3
Last Price0.04Apr 11, 2025
Change
0.02100%
Bid-
Ask0.01
volume2
Intrest523
Strike
170
170
Last Price36.7Apr 10, 2025
Change
00%
Bid33.25
Ask35.75
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1985
Strike
172.5
172.5
Last Price14.6Apr 03, 2025
Change
00%
Bid35.7
Ask38.3
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest659
Strike
175
175
Last Price7.2Mar 26, 2025
Change
00%
Bid38.2
Ask40.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3120
Strike
177.5
177.5
Last Price11.85Mar 28, 2025
Change
00%
Bid40.7
Ask43.3
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest30
Strike
180
180
Last Price12.84Apr 01, 2025
Change
00%
Bid43.25
Ask45.75
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Strike
182.5
182.5
Last Price15.4Mar 31, 2025
Change
00%
Bid45.7
Ask48.3
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest494
Strike
185
185
Last Price-
Change
-
Bid48.2
Ask50.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
187.5
187.5
Last Price20.4Mar 31, 2025
Change
00%
Bid50.7
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid53.2
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid55.7
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid58.2
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
200
200
Last Price51.65Apr 04, 2025
Change
00%
Bid62.4
Ask65.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid67.4
Ask71.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid73.2
Ask75.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid77.4
Ask80.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid83.2
Ask85.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid87.4
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid93.2
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid98.2
Ask100.8
volume0
Intrest0