$141.62
3.132.26%
近くで: -
$141.70
0.080.06%
時間外: 7:51 PM EDT
Comments
Loading...
Chevron (NYSE:CVX) 株価情報, オプションチェーン
オプションチェーンは、Chevronの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Chevronの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid69.55
Ask73.6
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid64.6
Ask68.6
volume0
Intrest0
Strike
75
75
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest1
Last Price-
Change
-
Bid59.55
Ask63.6
volume0
Intrest0
Strike
80
80
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price51Apr 30, 2025
Change
00%
Bid54.55
Ask58.65
volume0
Intrest1
Strike
85
85
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price46.94Apr 23, 2025
Change
00%
Bid49.55
Ask53.6
volume0
Intrest13
Strike
90
90
Last Price0.12Apr 15, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest4
Last Price41.82Apr 16, 2025
Change
00%
Bid44.65
Ask48.6
volume0
Intrest2
Strike
95
95
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest24
Last Price41May 12, 2025
Change
0.71.74%
Bid40.9
Ask42.7
volume2
Intrest6
Strike
100
100
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest210
Last Price31.37Apr 22, 2025
Change
00%
Bid34.65
Ask38.55
volume0
Intrest2
Strike
105
105
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price30.54Apr 17, 2025
Change
00%
Bid29.75
Ask33.55
volume0
Intrest4
Strike
110
110
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest316
Last Price23.8May 08, 2025
Change
00%
Bid25.2
Ask27.7
volume0
Intrest35
Strike
115
115
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest335
Last Price20.1Apr 29, 2025
Change
00%
Bid21.2
Ask22.05
volume0
Intrest196
Strike
120
120
Last Price0.05May 12, 2025
Change
0.0116.67%
Bid-
Ask0.1
volume3
Intrest1877
Last Price-
Change
-
Bid20
Ask21.45
volume0
Intrest0
Strike
121
121
Last Price0.14May 12, 2025
Change
0.0526.32%
Bid-
Ask0.09
volume2
Intrest1
Last Price15.75May 02, 2025
Change
00%
Bid18.8
Ask20.35
volume0
Intrest5
Strike
122
122
Last Price0.01May 12, 2025
Change
0.0266.67%
Bid0.01
Ask0.25
volume4
Intrest23
Last Price15.85May 09, 2025
Change
00%
Bid17.95
Ask19.25
volume0
Intrest1
Strike
123
123
Last Price0.02May 12, 2025
Change
0.0360%
Bid-
Ask0.03
volume8
Intrest290
Last Price12.95May 06, 2025
Change
00%
Bid16.9
Ask18.35
volume0
Intrest5
Strike
124
124
Last Price0.02May 12, 2025
Change
00%
Bid0.01
Ask0.03
volume51
Intrest357
Last Price11.62May 05, 2025
Change
00%
Bid16.25
Ask17.05
volume0
Intrest46
Strike
125
125
Last Price0.03May 12, 2025
Change
0.0457.14%
Bid0.02
Ask0.05
volume325
Intrest4444
Last Price12.7May 08, 2025
Change
00%
Bid15.1
Ask16.9
volume0
Intrest9
Strike
126
126
Last Price0.03May 12, 2025
Change
0.1381.25%
Bid0.01
Ask0.13
volume5
Intrest72
Last Price12.44May 02, 2025
Change
00%
Bid13.95
Ask16.25
volume0
Intrest7
Strike
127
127
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest159
Last Price14May 12, 2025
Change
2.7524.44%
Bid13.05
Ask15.15
volume1
Intrest8
Strike
128
128
Last Price0.03May 12, 2025
Change
0.0975%
Bid0.02
Ask0.15
volume6
Intrest460
Last Price9.9May 08, 2025
Change
00%
Bid11.9
Ask14.6
volume0
Intrest13
Strike
129
129
Last Price0.04May 12, 2025
Change
0.1173.33%
Bid0.03
Ask0.06
volume21
Intrest259
Last Price10.84May 12, 2025
Change
2.0723.6%
Bid11.25
Ask12.4
volume7
Intrest720
Strike
130
130
Last Price0.06May 12, 2025
Change
0.1571.43%
Bid0.05
Ask0.06
volume125
Intrest7241
Last Price11.75May 12, 2025
Change
4.6565.49%
Bid10.2
Ask11.45
volume1
Intrest122
Strike
131
131
Last Price0.06May 12, 2025
Change
0.2278.57%
Bid0.06
Ask0.07
volume66
Intrest1071
Last Price10May 12, 2025
Change
342.86%
Bid9.25
Ask10.35
volume2
Intrest199
Strike
132
132
Last Price0.09May 12, 2025
Change
0.2875.68%
Bid0.09
Ask0.11
volume77
Intrest974
Last Price9.43May 12, 2025
Change
3.7866.9%
Bid7.85
Ask9.9
volume7
Intrest321
Strike
133
133
Last Price0.09May 12, 2025
Change
0.3981.25%
Bid0.09
Ask0.13
volume156
Intrest1048
Last Price7.15May 12, 2025
Change
2.1242.15%
Bid7.4
Ask8.55
volume11
Intrest65
Strike
134
134
Last Price0.12May 12, 2025
Change
0.5281.25%
Bid0.13
Ask0.17
volume113
Intrest514
Last Price6.3May 12, 2025
Change
1.8742.21%
Bid6.85
Ask7.25
volume112
Intrest1648
Strike
135
135
Last Price0.21May 12, 2025
Change
0.6375%
Bid0.18
Ask0.22
volume260
Intrest2928
Last Price5.72May 12, 2025
Change
2.0254.59%
Bid5.95
Ask6.25
volume12
Intrest1034
Strike
136
136
Last Price0.3May 12, 2025
Change
0.7972.48%
Bid0.23
Ask0.3
volume299
Intrest547
Last Price5.12May 12, 2025
Change
1.9963.58%
Bid5.05
Ask5.25
volume48
Intrest424
Strike
137
137
Last Price0.41May 12, 2025
Change
0.9970.71%
Bid0.35
Ask0.41
volume202
Intrest1166
Last Price4.25May 12, 2025
Change
1.9181.62%
Bid4.2
Ask4.35
volume514
Intrest1762
Strike
138
138
Last Price0.54May 12, 2025
Change
1.2169.14%
Bid0.48
Ask0.56
volume125
Intrest498
Last Price3.45May 12, 2025
Change
1.686.49%
Bid3.4
Ask3.6
volume252
Intrest1065
Strike
139
139
Last Price0.71May 12, 2025
Change
1.5668.72%
Bid0.7
Ask0.78
volume286
Intrest255
Last Price2.76May 12, 2025
Change
1.43107.52%
Bid2.71
Ask2.83
volume495
Intrest4186
Strike
140
140
Last Price1.11May 12, 2025
Change
1.760.5%
Bid0.95
Ask1.06
volume779
Intrest2745
Last Price1.95May 12, 2025
Change
0.9696.97%
Bid2.07
Ask2.2
volume591
Intrest1000
Strike
141
141
Last Price1.44May 12, 2025
Change
1.9757.77%
Bid1.28
Ask1.41
volume257
Intrest42
Last Price1.53May 12, 2025
Change
0.85125%
Bid1.51
Ask1.6
volume522
Intrest830
Strike
142
142
Last Price1.79May 12, 2025
Change
2.9662.32%
Bid1.73
Ask1.85
volume256
Intrest31
Last Price1.09May 12, 2025
Change
0.61127.08%
Bid1.06
Ask1.13
volume866
Intrest765
Strike
143
143
Last Price2.36May 12, 2025
Change
2.4951.34%
Bid2.27
Ask2.4
volume100
Intrest277
Last Price0.72May 12, 2025
Change
0.4125%
Bid0.69
Ask0.76
volume734
Intrest313
Strike
144
144
Last Price3.02May 12, 2025
Change
5.8665.99%
Bid2.84
Ask3.05
volume32
Intrest35
Last Price0.4May 12, 2025
Change
0.1990.48%
Bid0.43
Ask0.49
volume6118
Intrest4167
Strike
145
145
Last Price3.91May 12, 2025
Change
2.9442.92%
Bid3.5
Ask3.8
volume31
Intrest1457
Last Price0.3May 12, 2025
Change
0.17130.77%
Bid0.25
Ask0.32
volume369
Intrest2138
Strike
146
146
Last Price10.05May 06, 2025
Change
00%
Bid4.45
Ask4.7
volume0
Intrest24
Last Price0.19May 12, 2025
Change
0.1111.11%
Bid0.14
Ask0.19
volume392
Intrest644
Strike
147
147
Last Price9.1Apr 24, 2025
Change
00%
Bid5.15
Ask6.75
volume0
Intrest1
Last Price0.09May 12, 2025
Change
0.0350%
Bid0.07
Ask0.1
volume186
Intrest368
Strike
148
148
Last Price9.79May 08, 2025
Change
00%
Bid5.7
Ask8.45
volume0
Intrest0
Last Price0.05May 12, 2025
Change
0.03150%
Bid0.04
Ask0.08
volume126
Intrest585
Strike
149
149
Last Price-
Change
-
Bid6.65
Ask9.3
volume0
Intrest0
Last Price0.03May 12, 2025
Change
0.0240%
Bid0.02
Ask0.06
volume1021
Intrest3608
Strike
150
150
Last Price8.3May 12, 2025
Change
326.55%
Bid8.15
Ask8.85
volume596
Intrest1029
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.16
volume2
Intrest138
Strike
152.5
152.5
Last Price-
Change
-
Bid10.35
Ask11.7
volume0
Intrest0
Last Price0.01May 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume55
Intrest5814
Strike
155
155
Last Price13.5May 12, 2025
Change
2.7917.13%
Bid13.15
Ask13.5
volume1080
Intrest469
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
157.5
157.5
Last Price-
Change
-
Bid14.75
Ask17.15
volume0
Intrest0
Last Price0.01May 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest3216
Strike
160
160
Last Price18.3May 12, 2025
Change
2.9513.88%
Bid18.25
Ask18.7
volume495
Intrest363
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Strike
162.5
162.5
Last Price23.95May 08, 2025
Change
00%
Bid19.5
Ask21.55
volume0
Intrest0
Last Price0.01May 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest3369
Strike
165
165
Last Price23.5May 12, 2025
Change
2.8710.88%
Bid23.1
Ask23.75
volume310
Intrest205
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume241
Intrest13529
Strike
170
170
Last Price28.9May 12, 2025
Change
2.337.46%
Bid27.45
Ask29.3
volume85
Intrest77
Last Price0.01May 12, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest16119
Strike
175
175
Last Price35.9May 09, 2025
Change
00%
Bid32.4
Ask34.85
volume0
Intrest12
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6359
Strike
180
180
Last Price14.65Mar 28, 2025
Change
00%
Bid36.95
Ask40.4
volume0
Intrest0
Last Price0.01May 12, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1776
Strike
185
185
Last Price-
Change
-
Bid42
Ask45.4
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest290
Strike
190
190
Last Price22.7Mar 26, 2025
Change
00%
Bid46.7
Ask50.15
volume0
Intrest0
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest48
Strike
195
195
Last Price28.82Mar 24, 2025
Change
00%
Bid51.45
Ask55.5
volume0
Intrest0
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest15
Strike
200
200
Last Price-
Change
-
Bid56.5
Ask60.4
volume0
Intrest0
Last Price0.73May 12, 2025
Change
-
Bid-
Ask0.73
volume2
Intrest0
Strike
205
205
Last Price-
Change
-
Bid62.1
Ask65.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid66.8
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid76.45
Ask80.5
volume0
Intrest0
Last Price0.53Apr 03, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid86.45
Ask90.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved