$149.19
-7.13-4.56%
al cierre: -
$149.46
0.270.18%
After hour: Jan 31, 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
-
Bid62.9
Ask66.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid57.35
Ask61.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price55.4Jan 31, 2025
Change
-
Bid52.35
Ask56.3
volume5
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price50.55Jan 31, 2025
Change
5.7510.21%
Bid48
Ask50.7
volume5
Intrest3
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid42.4
Ask46.35
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid37.45
Ask40.5
volume0
Intrest0
Strike
110
110
Last Price0.66Jan 30, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Last Price-
Change
-
Bid32.95
Ask35.5
volume0
Intrest0
Strike
115
115
Last Price0.03Jan 31, 2025
Change
-
Bid-
Ask0.03
volume2
Intrest0
Last Price-
Change
-
Bid27.5
Ask30.5
volume0
Intrest0
Strike
120
120
Last Price0.02Jan 31, 2025
Change
-
Bid-
Ask0.48
volume12
Intrest0
Last Price-
Change
-
Bid23.75
Ask24.9
volume0
Intrest0
Strike
125
125
Last Price0.68Jan 08, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Last Price23.54Jan 10, 2025
Change
00%
Bid17.05
Ask19.9
volume0
Intrest1
Strike
130
130
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price-
Change
-
Bid16.2
Ask20.75
volume0
Intrest0
Strike
131
131
Last Price0.74Jan 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Last Price-
Change
-
Bid16.95
Ask17.9
volume0
Intrest0
Strike
132
132
Last Price0.03Jan 31, 2025
Change
00%
Bid-
Ask0.3
volume16
Intrest16
Last Price17.55Jan 31, 2025
Change
-
Bid14.05
Ask16.9
volume1
Intrest0
Strike
133
133
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest11
Last Price-
Change
-
Bid13.2
Ask17.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price16.2Jan 31, 2025
Change
5.5525.52%
Bid13.9
Ask14.9
volume1
Intrest6
Strike
135
135
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest124
Last Price21.55Jan 27, 2025
Change
00%
Bid12.9
Ask13.9
volume0
Intrest7
Strike
136
136
Last Price0.06Jan 31, 2025
Change
0.0250%
Bid0.01
Ask0.05
volume81
Intrest78
Last Price-
Change
-
Bid10.45
Ask14.55
volume0
Intrest0
Strike
137
137
Last Price0.04Jan 31, 2025
Change
0.0450%
Bid0.01
Ask0.08
volume6
Intrest11
Last Price12.09Jan 31, 2025
Change
1.6111.75%
Bid10.95
Ask11.95
volume10
Intrest2
Strike
138
138
Last Price0.05Jan 31, 2025
Change
0.0228.57%
Bid0.03
Ask0.09
volume3
Intrest1
Last Price10.25Jan 31, 2025
Change
2.430.57%
Bid8.4
Ask11.85
volume1
Intrest0
Strike
139
139
Last Price0.08Jan 31, 2025
Change
0.0220%
Bid0.06
Ask0.08
volume31
Intrest38
Last Price12.15Jan 31, 2025
Change
4.0424.95%
Bid7.3
Ask9.95
volume1
Intrest15
Strike
140
140
Last Price0.08Jan 31, 2025
Change
0.0642.86%
Bid0.08
Ask0.1
volume65
Intrest57
Last Price9.85Jan 31, 2025
Change
3.6558.87%
Bid7.25
Ask9.55
volume10
Intrest0
Strike
141
141
Last Price0.12Jan 31, 2025
Change
00%
Bid0.1
Ask0.14
volume20
Intrest52
Last Price6.05Dec 27, 2024
Change
00%
Bid6.35
Ask7.8
volume0
Intrest1
Strike
142
142
Last Price0.16Jan 31, 2025
Change
0.0660%
Bid0.14
Ask0.17
volume211
Intrest22
Last Price6.5Jan 31, 2025
Change
9.4859.32%
Bid5.9
Ask7
volume16
Intrest3
Strike
143
143
Last Price0.22Jan 31, 2025
Change
0.183.33%
Bid0.2
Ask0.23
volume142
Intrest41
Last Price5.65Jan 31, 2025
Change
7.3556.54%
Bid3.75
Ask7.45
volume8
Intrest19
Strike
144
144
Last Price0.31Jan 31, 2025
Change
0.1482.35%
Bid0.28
Ask0.31
volume145
Intrest99
Last Price4.7Jan 31, 2025
Change
7.3561%
Bid4.6
Ask4.85
volume10
Intrest25
Strike
145
145
Last Price0.41Jan 31, 2025
Change
0.1770.83%
Bid0.39
Ask0.43
volume1033
Intrest188
Last Price4.05Jan 31, 2025
Change
7.0563.51%
Bid3.5
Ask4.05
volume54
Intrest5
Strike
146
146
Last Price0.57Jan 31, 2025
Change
0.31119.23%
Bid0.55
Ask0.61
volume358
Intrest89
Last Price2.95Jan 31, 2025
Change
7.270.94%
Bid2.98
Ask3.25
volume90
Intrest30
Strike
147
147
Last Price0.82Jan 31, 2025
Change
0.48141.18%
Bid0.76
Ask0.84
volume666
Intrest71
Last Price2.4Jan 31, 2025
Change
6.4572.88%
Bid2.38
Ask2.6
volume62
Intrest109
Strike
148
148
Last Price1.12Jan 31, 2025
Change
0.63128.57%
Bid1.06
Ask1.16
volume343
Intrest73
Last Price1.85Jan 31, 2025
Change
6.4577.71%
Bid1.78
Ask1.94
volume497
Intrest34
Strike
149
149
Last Price1.56Jan 31, 2025
Change
0.91140%
Bid1.47
Ask1.58
volume1516
Intrest2023
Last Price1.32Jan 31, 2025
Change
6.182.21%
Bid1.31
Ask1.4
volume912
Intrest146
Strike
150
150
Last Price2.06Jan 31, 2025
Change
1.31174.67%
Bid1.97
Ask2.12
volume1365
Intrest1233
Last Price0.53Jan 31, 2025
Change
4.6789.81%
Bid0.53
Ask0.58
volume2926
Intrest152
Strike
152.5
152.5
Last Price3.8Jan 31, 2025
Change
2.56206.45%
Bid3.45
Ask3.95
volume463
Intrest401
Last Price0.21Jan 31, 2025
Change
3.5294.37%
Bid0.2
Ask0.22
volume2114
Intrest693
Strike
155
155
Last Price6Jan 31, 2025
Change
3.86180.37%
Bid5.7
Ask6.15
volume195
Intrest1974
Last Price0.1Jan 31, 2025
Change
2.1395.52%
Bid0.08
Ask0.09
volume5000
Intrest1755
Strike
157.5
157.5
Last Price7.76Jan 31, 2025
Change
4.48136.59%
Bid6.7
Ask10.05
volume14
Intrest671
Last Price0.06Jan 31, 2025
Change
1.2595.42%
Bid0.05
Ask0.06
volume874
Intrest1345
Strike
160
160
Last Price9.79Jan 31, 2025
Change
4.5586.83%
Bid8.95
Ask12.45
volume7
Intrest921
Last Price0.05Jan 31, 2025
Change
0.6392.65%
Bid0.03
Ask0.04
volume778
Intrest943
Strike
162.5
162.5
Last Price12.51Jan 31, 2025
Change
6.33102.43%
Bid11.2
Ask15.2
volume3
Intrest150
Last Price0.03Jan 31, 2025
Change
0.3491.89%
Bid0.02
Ask0.05
volume85
Intrest1103
Strike
165
165
Last Price15.1Jan 31, 2025
Change
7.598.68%
Bid13.55
Ask17
volume4
Intrest2
Last Price0.01Jan 31, 2025
Change
0.1694.12%
Bid-
Ask0.15
volume61
Intrest348
Strike
167.5
167.5
Last Price9.65Jan 21, 2025
Change
00%
Bid17.75
Ask20.4
volume0
Intrest1
Last Price0.01Jan 31, 2025
Change
0.0888.89%
Bid-
Ask0.03
volume144
Intrest234
Strike
170
170
Last Price-
Change
-
Bid18.5
Ask22.75
volume0
Intrest0
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest20
Strike
172.5
172.5
Last Price-
Change
-
Bid21.85
Ask23.8
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume7
Intrest1130
Strike
175
175
Last Price-
Change
-
Bid24.6
Ask27.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid27.1
Ask29.65
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid-
Ask0.03
volume42
Intrest3
Strike
180
180
Last Price-
Change
-
Bid28.75
Ask32.15
volume0
Intrest0
Last Price0.13Jan 21, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest10
Strike
182.5
182.5
Last Price-
Change
-
Bid31.25
Ask34.65
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.598.04%
Bid-
Ask0.79
volume2
Intrest2
Strike
185
185
Last Price-
Change
-
Bid33.75
Ask37.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid36.95
Ask39.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid39.65
Ask42.15
volume0
Intrest0
Last Price0.64Jan 30, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
192.5
192.5
Last Price-
Change
-
Bid42.1
Ask44.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid44.65
Ask47.15
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
200
200
Last Price-
Change
-
Bid48.8
Ask52.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid54.6
Ask57.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid58.95
Ask62.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid64.6
Ask66.85
volume0
Intrest0