$135.71
0.150.11%
Pré-commercialisation: 6:15 AM 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
-
Bid68.6
Ask72.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid63.8
Ask67.75
volume0
Intrest0
Strike
70
70
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest5
Last Price-
Change
-
Bid58.8
Ask62.75
volume0
Intrest0
Strike
75
75
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest3
Last Price-
Change
-
Bid53.8
Ask57.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid48.65
Ask52.7
volume0
Intrest0
Strike
85
85
Last Price0.24May 06, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid43.75
Ask47.75
volume0
Intrest0
Strike
90
90
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest95
Last Price41.51May 21, 2025
Change
00%
Bid38.6
Ask42.7
volume0
Intrest2
Strike
95
95
Last Price0.93Apr 08, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Last Price42.8May 16, 2025
Change
00%
Bid33.75
Ask37.65
volume0
Intrest0
Strike
100
100
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest62
Last Price-
Change
-
Bid28.75
Ask32.75
volume0
Intrest0
Strike
105
105
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest7
Last Price25.9Apr 22, 2025
Change
00%
Bid23.75
Ask27.75
volume0
Intrest0
Strike
110
110
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest131
Last Price26.85May 16, 2025
Change
00%
Bid19.05
Ask22.35
volume0
Intrest0
Strike
115
115
Last Price0.14May 09, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest101
Last Price-
Change
-
Bid15.65
Ask18.95
volume0
Intrest0
Strike
118
118
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid14.75
Ask18
volume0
Intrest0
Strike
119
119
Last Price0.38May 21, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest4
Last Price18.8May 19, 2025
Change
00%
Bid14
Ask16.85
volume0
Intrest6
Strike
120
120
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest269
Last Price-
Change
-
Bid12.85
Ask16.7
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price20.2May 16, 2025
Change
00%
Bid11.85
Ask15.7
volume0
Intrest0
Strike
122
122
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest1
Last Price-
Change
-
Bid10.9
Ask14.75
volume0
Intrest0
Strike
123
123
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest3
Last Price14.95May 08, 2025
Change
00%
Bid10.65
Ask13
volume0
Intrest0
Strike
124
124
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price17.05May 16, 2025
Change
00%
Bid9.75
Ask11.6
volume0
Intrest0
Strike
125
125
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest644
Last Price-
Change
-
Bid8.6
Ask11
volume0
Intrest0
Strike
126
126
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest7
Last Price-
Change
-
Bid7.65
Ask9.95
volume0
Intrest0
Strike
127
127
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest29
Last Price14May 16, 2025
Change
00%
Bid6.6
Ask9.35
volume0
Intrest0
Strike
128
128
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest166
Last Price12.45May 16, 2025
Change
00%
Bid5.5
Ask8.05
volume0
Intrest0
Strike
129
129
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest118
Last Price5.75May 21, 2025
Change
00%
Bid5
Ask6.9
volume0
Intrest11
Strike
130
130
Last Price0.07May 21, 2025
Change
00%
Bid0.04
Ask0.27
volume0
Intrest615
Last Price11.05May 16, 2025
Change
00%
Bid3.65
Ask5.9
volume0
Intrest0
Strike
131
131
Last Price0.09May 21, 2025
Change
00%
Bid0.08
Ask0.13
volume0
Intrest172
Last Price4.3May 21, 2025
Change
00%
Bid2.72
Ask4.7
volume0
Intrest59
Strike
132
132
Last Price0.19May 21, 2025
Change
00%
Bid0.14
Ask0.19
volume0
Intrest676
Last Price4.4May 21, 2025
Change
00%
Bid2.15
Ask3.55
volume0
Intrest3
Strike
133
133
Last Price0.3May 21, 2025
Change
00%
Bid0.25
Ask0.31
volume0
Intrest319
Last Price2.17May 21, 2025
Change
00%
Bid2.03
Ask2.2
volume0
Intrest29
Strike
134
134
Last Price0.47May 21, 2025
Change
00%
Bid0.44
Ask0.51
volume0
Intrest1345
Last Price1.46May 21, 2025
Change
00%
Bid1.34
Ask1.49
volume0
Intrest65
Strike
135
135
Last Price0.81May 21, 2025
Change
00%
Bid0.75
Ask0.82
volume0
Intrest1490
Last Price0.9May 21, 2025
Change
00%
Bid0.84
Ask0.91
volume0
Intrest19
Strike
136
136
Last Price1.24May 21, 2025
Change
00%
Bid1.19
Ask1.27
volume0
Intrest2924
Last Price0.53May 21, 2025
Change
00%
Bid0.47
Ask0.53
volume0
Intrest226
Strike
137
137
Last Price1.84May 21, 2025
Change
00%
Bid1.8
Ask1.93
volume0
Intrest710
Last Price0.29May 21, 2025
Change
00%
Bid0.24
Ask0.3
volume0
Intrest1435
Strike
138
138
Last Price2.67May 21, 2025
Change
00%
Bid1.91
Ask2.77
volume0
Intrest637
Last Price0.12May 21, 2025
Change
00%
Bid0.13
Ask0.17
volume0
Intrest191
Strike
139
139
Last Price3.26May 21, 2025
Change
00%
Bid2.68
Ask4.5
volume0
Intrest373
Last Price0.08May 21, 2025
Change
00%
Bid0.06
Ask0.11
volume0
Intrest869
Strike
140
140
Last Price4.18May 21, 2025
Change
00%
Bid4.25
Ask5.4
volume0
Intrest898
Last Price0.07May 21, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1903
Strike
141
141
Last Price4.92May 21, 2025
Change
00%
Bid4.35
Ask6.4
volume0
Intrest195
Last Price0.04May 21, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest918
Strike
142
142
Last Price6May 21, 2025
Change
00%
Bid5.55
Ask7.2
volume0
Intrest211
Last Price0.02May 21, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest1636
Strike
143
143
Last Price5May 19, 2025
Change
00%
Bid6.15
Ask8.5
volume0
Intrest147
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1145
Strike
144
144
Last Price4.1May 16, 2025
Change
00%
Bid7.6
Ask9.1
volume0
Intrest126
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1520
Strike
145
145
Last Price7.76May 20, 2025
Change
00%
Bid8.45
Ask10.05
volume0
Intrest23
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.18
volume0
Intrest129
Strike
146
146
Last Price7.66May 19, 2025
Change
00%
Bid9.25
Ask12.15
volume0
Intrest1
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest879
Strike
147
147
Last Price8.42May 19, 2025
Change
00%
Bid10.2
Ask13.2
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Strike
148
148
Last Price8.14May 12, 2025
Change
00%
Bid11.05
Ask14.35
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Strike
149
149
Last Price-
Change
-
Bid11.45
Ask15.05
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1702
Strike
150
150
Last Price12.73May 20, 2025
Change
00%
Bid13.4
Ask15.55
volume0
Intrest25
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest151
Strike
152.5
152.5
Last Price15.65May 08, 2025
Change
00%
Bid14.9
Ask18.8
volume0
Intrest2
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1233
Strike
155
155
Last Price16.4May 19, 2025
Change
00%
Bid17.35
Ask21.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
157.5
157.5
Last Price19May 19, 2025
Change
00%
Bid20.4
Ask23.25
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest584
Strike
160
160
Last Price23.4May 21, 2025
Change
00%
Bid22.4
Ask26.15
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid24.8
Ask28.85
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest10
Strike
165
165
Last Price27.2May 20, 2025
Change
00%
Bid27.35
Ask30.6
volume0
Intrest2
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest14
Strike
170
170
Last Price-
Change
-
Bid32.3
Ask36.3
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid37.3
Ask41.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid42.3
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid47.3
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid52.3
Ask56.35
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid57.3
Ask61.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid62.3
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid67.3
Ask71.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid73
Ask75.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid77.3
Ask81.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid82.3
Ask86.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid87.3
Ask90.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid92.3
Ask95.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid97.3
Ask101.35
volume0
Intrest0