$162.36
0.730.45%
À la fermeture: -
$162.50
0.140.09%
Après les heures de négociation: 5:45 PM EDT
Comments
Loading...
Chevron (NYSE:CVX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Chevron à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid81.4
Ask83.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid76.15
Ask78.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid71.25
Ask73.65
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid66.2
Ask68.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid61.25
Ask63.8
volume0
Intrest0
Strike
100
100
Last Price0.75Nov 12, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid56.3
Ask58.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid51.3
Ask54.2
volume0
Intrest0
Strike
110
110
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price-
Change
-
Bid46.2
Ask48.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask43.55
volume0
Intrest0
Strike
120
120
Last Price0.22Oct 31, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest25
Last Price24.81Oct 08, 2024
Change
00%
Bid35.5
Ask39.3
volume0
Intrest0
Strike
125
125
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest54
Last Price-
Change
-
Bid31.35
Ask33.75
volume0
Intrest0
Strike
130
130
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Last Price-
Change
-
Bid27.2
Ask29.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price26.96Nov 22, 2024
Change
1.586.23%
Bid26.3
Ask28.7
volume6
Intrest15
Strike
135
135
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest129
Last Price-
Change
-
Bid25.25
Ask27.75
volume0
Intrest0
Strike
136
136
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest20
Last Price-
Change
-
Bid24.15
Ask26.75
volume0
Intrest0
Strike
137
137
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest58
Last Price-
Change
-
Bid23.85
Ask24.95
volume0
Intrest0
Strike
138
138
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest8
Last Price-
Change
-
Bid22.8
Ask23.7
volume0
Intrest0
Strike
139
139
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest9
Last Price21.65Nov 15, 2024
Change
00%
Bid22.1
Ask22.95
volume0
Intrest0
Strike
140
140
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest727
Last Price-
Change
-
Bid21.1
Ask21.8
volume0
Intrest0
Strike
141
141
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price15.7Nov 06, 2024
Change
00%
Bid19.75
Ask21.15
volume0
Intrest0
Strike
142
142
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest102
Last Price-
Change
-
Bid19.1
Ask19.7
volume0
Intrest0
Strike
143
143
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.03
volume1
Intrest50
Last Price17.5Nov 15, 2024
Change
00%
Bid18.05
Ask19.25
volume0
Intrest0
Strike
144
144
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest26
Last Price14.5Nov 18, 2024
Change
00%
Bid16.9
Ask17.75
volume0
Intrest3
Strike
145
145
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1077
Last Price15.25Nov 15, 2024
Change
00%
Bid16.25
Ask16.85
volume0
Intrest0
Strike
146
146
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Last Price14.5Nov 15, 2024
Change
00%
Bid15.15
Ask15.8
volume0
Intrest0
Strike
147
147
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest205
Last Price13.7Nov 15, 2024
Change
00%
Bid14.1
Ask14.85
volume0
Intrest0
Strike
148
148
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest734
Last Price12.28Nov 15, 2024
Change
00%
Bid13.1
Ask13.85
volume0
Intrest4
Strike
149
149
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest112
Last Price10.57Nov 20, 2024
Change
00%
Bid12.05
Ask12.7
volume0
Intrest37
Strike
150
150
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest272
Last Price9.4Nov 22, 2024
Change
1.4518.24%
Bid9.5
Ask10.55
volume2
Intrest22
Strike
152.5
152.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest415
Last Price7Nov 22, 2024
Change
0.263.86%
Bid7.1
Ask8
volume2
Intrest49
Strike
155
155
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest631
Last Price4.9Nov 22, 2024
Change
0.12%
Bid4.55
Ask5.7
volume99
Intrest147
Strike
157.5
157.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume89
Intrest1559
Last Price2.45Nov 22, 2024
Change
0.6233.88%
Bid2.31
Ask2.74
volume399
Intrest2020
Strike
160
160
Last Price0.02Nov 22, 2024
Change
0.183.33%
Bid-
Ask0.01
volume170
Intrest851
Last Price0.16Nov 22, 2024
Change
0.1344.83%
Bid0.1
Ask0.24
volume2658
Intrest3096
Strike
162.5
162.5
Last Price0.27Nov 22, 2024
Change
0.8676.11%
Bid0.04
Ask0.4
volume98
Intrest422
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume242
Intrest1474
Strike
165
165
Last Price3.39Nov 22, 2024
Change
0.6925.56%
Bid1.5
Ask3.5
volume3
Intrest3
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask0.01
volume9
Intrest918
Strike
167.5
167.5
Last Price8.25Nov 18, 2024
Change
00%
Bid3.7
Ask5.6
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest275
Strike
170
170
Last Price9.76Nov 20, 2024
Change
00%
Bid5.6
Ask8.85
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest88
Strike
172.5
172.5
Last Price12.23Nov 15, 2024
Change
00%
Bid9.15
Ask11.45
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
175
175
Last Price-
Change
-
Bid11.6
Ask13.8
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid14.05
Ask16.25
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
180
180
Last Price-
Change
-
Bid16.15
Ask19.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid19.15
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid21.05
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid26.25
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid31.25
Ask33.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid36.25
Ask38.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid41.25
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid46.25
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid51.25
Ask53.8
volume0
Intrest0