$161.63
0.30.19%
al cierre: -
$161.59
-0.04-0.02%
After hour: 5:37 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
-
Bid79.85
Ask83.65
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid75.35
Ask78.65
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid69.85
Ask73.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid64.85
Ask68.65
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid61.35
Ask63.7
volume0
Intrest0
Strike
100
100
Last Price0.75Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid55
Ask58.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid49.85
Ask53.7
volume0
Intrest0
Strike
110
110
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price-
Change
-
Bid45.5
Ask48.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask43.7
volume0
Intrest0
Strike
120
120
Last Price0.22Oct 31, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest25
Last Price24.81Oct 08, 2024
Change
00%
Bid34.95
Ask38.7
volume0
Intrest0
Strike
125
125
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Last Price-
Change
-
Bid30.45
Ask33.65
volume0
Intrest0
Strike
130
130
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Last Price-
Change
-
Bid25.9
Ask29.7
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price25.38Nov 20, 2024
Change
00%
Bid24.9
Ask28.65
volume0
Intrest15
Strike
135
135
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest129
Last Price-
Change
-
Bid23.9
Ask27.7
volume0
Intrest0
Strike
136
136
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest20
Last Price-
Change
-
Bid23.45
Ask26.6
volume0
Intrest0
Strike
137
137
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest58
Last Price-
Change
-
Bid22.4
Ask25.5
volume0
Intrest0
Strike
138
138
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid22.05
Ask23.25
volume0
Intrest0
Strike
139
139
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Last Price21.65Nov 15, 2024
Change
00%
Bid21.15
Ask22
volume0
Intrest0
Strike
140
140
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest727
Last Price-
Change
-
Bid20.05
Ask21.45
volume0
Intrest0
Strike
141
141
Last Price0.01Nov 21, 2024
Change
0.4998%
Bid-
Ask0.03
volume2
Intrest12
Last Price15.7Nov 06, 2024
Change
00%
Bid18
Ask21.25
volume0
Intrest0
Strike
142
142
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest102
Last Price-
Change
-
Bid18.05
Ask19.5
volume0
Intrest0
Strike
143
143
Last Price0.11Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Last Price17.5Nov 15, 2024
Change
00%
Bid17.05
Ask18.05
volume0
Intrest0
Strike
144
144
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price14.5Nov 18, 2024
Change
00%
Bid15.85
Ask17.5
volume0
Intrest3
Strike
145
145
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1077
Last Price15.25Nov 15, 2024
Change
00%
Bid15.3
Ask16.1
volume0
Intrest0
Strike
146
146
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest169
Last Price14.5Nov 15, 2024
Change
00%
Bid14.45
Ask14.85
volume0
Intrest0
Strike
147
147
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest205
Last Price13.7Nov 15, 2024
Change
00%
Bid13.35
Ask14
volume0
Intrest0
Strike
148
148
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest734
Last Price12.28Nov 15, 2024
Change
00%
Bid12.45
Ask12.95
volume0
Intrest4
Strike
149
149
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest112
Last Price10.57Nov 20, 2024
Change
00%
Bid11.2
Ask11.85
volume0
Intrest37
Strike
150
150
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest274
Last Price7.95Nov 18, 2024
Change
00%
Bid8.95
Ask9.6
volume0
Intrest22
Strike
152.5
152.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.06
volume2
Intrest417
Last Price6.74Nov 21, 2024
Change
1.2121.88%
Bid6.25
Ask7.05
volume2
Intrest49
Strike
155
155
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid-
Ask0.02
volume62
Intrest656
Last Price5Nov 21, 2024
Change
0.921.95%
Bid4
Ask4.4
volume6
Intrest144
Strike
157.5
157.5
Last Price0.03Nov 21, 2024
Change
0.0770%
Bid0.01
Ask0.03
volume154
Intrest1597
Last Price1.83Nov 21, 2024
Change
0.042.14%
Bid1.78
Ask1.95
volume224
Intrest2099
Strike
160
160
Last Price0.12Nov 21, 2024
Change
0.3272.73%
Bid0.12
Ask0.17
volume665
Intrest456
Last Price0.29Nov 21, 2024
Change
0.2142%
Bid0.29
Ask0.36
volume1599
Intrest3594
Strike
162.5
162.5
Last Price1.13Nov 21, 2024
Change
0.4227.1%
Bid0.89
Ask1.2
volume102
Intrest418
Last Price0.05Nov 21, 2024
Change
0.0444.44%
Bid0.02
Ask0.09
volume703
Intrest1501
Strike
165
165
Last Price2.7Nov 21, 2024
Change
1.637.21%
Bid2.98
Ask3.6
volume4
Intrest19
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume19
Intrest910
Strike
167.5
167.5
Last Price8.25Nov 18, 2024
Change
00%
Bid5.45
Ask6.35
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest273
Strike
170
170
Last Price9.76Nov 20, 2024
Change
00%
Bid7.95
Ask8.85
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest88
Strike
172.5
172.5
Last Price12.23Nov 15, 2024
Change
00%
Bid10.6
Ask11.25
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
175
175
Last Price-
Change
-
Bid13
Ask13.55
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid15.6
Ask16.3
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.6298.41%
Bid-
Ask0.01
volume1
Intrest4
Strike
180
180
Last Price-
Change
-
Bid18.1
Ask18.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid20.45
Ask21.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid22.65
Ask24.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid26.35
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid31.35
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid36.55
Ask39.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid41.35
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid46.65
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid51.35
Ask54.5
volume0
Intrest0