$168.51
1.220.73%
近くで: -
$168.56
0.050.03%
時間外: 6:14 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 Price81.92Apr 01, 2025
Change
-
Bid81.5
Ask84.65
volume2
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid76.5
Ask79.6
volume0
Intrest0
Strike
90
90
Last Price0.53Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid71.5
Ask74.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask69.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price61.05Mar 28, 2025
Change
00%
Bid61.5
Ask64.7
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid57.3
Ask59.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid52.3
Ask54.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask49.75
volume0
Intrest0
Strike
120
120
Last Price0.15Mar 05, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest5
Last Price-
Change
-
Bid41.5
Ask45
volume0
Intrest0
Strike
125
125
Last Price0.04Apr 01, 2025
Change
-
Bid-
Ask0.08
volume2
Intrest0
Last Price-
Change
-
Bid36.6
Ask39.45
volume0
Intrest0
Strike
130
130
Last Price0.19Mar 07, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest3
Last Price17.56Mar 04, 2025
Change
00%
Bid31.65
Ask35.4
volume0
Intrest1
Strike
135
135
Last Price0.21Mar 28, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest34
Last Price-
Change
-
Bid30.55
Ask34.3
volume0
Intrest0
Strike
136
136
Last Price0.36Mar 13, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest7
Last Price-
Change
-
Bid29.55
Ask32.9
volume0
Intrest0
Strike
137
137
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest103
Last Price-
Change
-
Bid29.3
Ask31.9
volume0
Intrest0
Strike
138
138
Last Price0.2Mar 14, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest5
Last Price-
Change
-
Bid27.7
Ask31.3
volume0
Intrest0
Strike
139
139
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest20
Last Price10.8Mar 05, 2025
Change
00%
Bid26.55
Ask29.9
volume0
Intrest0
Strike
140
140
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest75
Last Price-
Change
-
Bid25.55
Ask29.35
volume0
Intrest0
Strike
141
141
Last Price0.09Mar 31, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest12
Last Price24.2Mar 28, 2025
Change
00%
Bid25.9
Ask27.3
volume0
Intrest27
Strike
142
142
Last Price0.61Mar 31, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest9
Last Price12.15Mar 12, 2025
Change
00%
Bid23.6
Ask27.25
volume0
Intrest0
Strike
143
143
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest40
Last Price20.1Mar 21, 2025
Change
00%
Bid24
Ask24.95
volume0
Intrest7
Strike
144
144
Last Price0.26Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price19.77Mar 21, 2025
Change
00%
Bid23.15
Ask23.75
volume0
Intrest12
Strike
145
145
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest22
Last Price19Mar 24, 2025
Change
00%
Bid22.15
Ask22.75
volume0
Intrest1
Strike
146
146
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Last Price8.5Mar 13, 2025
Change
00%
Bid21.2
Ask21.8
volume0
Intrest2
Strike
147
147
Last Price0.08Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest52
Last Price20.45Apr 01, 2025
Change
0.160.78%
Bid20.35
Ask21.6
volume75
Intrest14
Strike
148
148
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Last Price19.5Mar 26, 2025
Change
00%
Bid19.25
Ask19.85
volume0
Intrest12
Strike
149
149
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Last Price17.25Mar 31, 2025
Change
00%
Bid18.35
Ask18.8
volume0
Intrest109
Strike
150
150
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest350
Last Price13.65Mar 28, 2025
Change
00%
Bid15.9
Ask17.1
volume0
Intrest87
Strike
152.5
152.5
Last Price0.05Apr 01, 2025
Change
0.04400%
Bid-
Ask0.09
volume5
Intrest101
Last Price12.9Mar 31, 2025
Change
00%
Bid13.4
Ask13.75
volume0
Intrest104
Strike
155
155
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume1
Intrest354
Last Price10.04Apr 01, 2025
Change
1.4612.7%
Bid10.95
Ask11.3
volume2
Intrest385
Strike
157.5
157.5
Last Price0.04Apr 01, 2025
Change
0.0555.56%
Bid0.02
Ask0.12
volume17
Intrest511
Last Price7.6Apr 01, 2025
Change
0.33.8%
Bid8.55
Ask8.85
volume36
Intrest309
Strike
160
160
Last Price0.08Apr 01, 2025
Change
0.0642.86%
Bid0.07
Ask0.11
volume104
Intrest742
Last Price6.15Apr 01, 2025
Change
0.712.84%
Bid6.05
Ask6.45
volume51
Intrest674
Strike
162.5
162.5
Last Price0.19Apr 01, 2025
Change
0.1544.12%
Bid0.15
Ask0.19
volume347
Intrest2003
Last Price3.88Apr 01, 2025
Change
0.5616.87%
Bid3.85
Ask4.1
volume40
Intrest868
Strike
165
165
Last Price0.43Apr 01, 2025
Change
0.3846.91%
Bid0.37
Ask0.42
volume1346
Intrest1971
Last Price2.01Apr 01, 2025
Change
0.3924.07%
Bid2.04
Ask2.12
volume629
Intrest1765
Strike
167.5
167.5
Last Price1.04Apr 01, 2025
Change
0.5434.18%
Bid0.94
Ask1.01
volume823
Intrest648
Last Price0.8Apr 01, 2025
Change
0.233.33%
Bid0.77
Ask0.8
volume1305
Intrest1530
Strike
170
170
Last Price2.94Apr 01, 2025
Change
0.113.89%
Bid2.09
Ask2.28
volume117
Intrest158
Last Price0.2Apr 01, 2025
Change
0.029.09%
Bid0.18
Ask0.21
volume233
Intrest1144
Strike
172.5
172.5
Last Price4.88Apr 01, 2025
Change
0.173.37%
Bid4.05
Ask4.3
volume3
Intrest61
Last Price0.05Apr 01, 2025
Change
0.0758.33%
Bid0.03
Ask0.05
volume618
Intrest1845
Strike
175
175
Last Price7Apr 01, 2025
Change
-
Bid6.25
Ask6.9
volume1
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume15
Intrest40
Strike
177.5
177.5
Last Price13.35Mar 20, 2025
Change
00%
Bid8.8
Ask9.4
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid-
Ask0.06
volume5
Intrest25
Strike
180
180
Last Price-
Change
-
Bid11.35
Ask11.8
volume0
Intrest0
Last Price0.5Mar 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
182.5
182.5
Last Price-
Change
-
Bid13.7
Ask14.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
185
185
Last Price16.7Apr 01, 2025
Change
-
Bid16.35
Ask16.95
volume5
Intrest0
Last Price0.5Mar 31, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Strike
187.5
187.5
Last Price19.2Apr 01, 2025
Change
-
Bid17.9
Ask20.2
volume3
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest1
Strike
190
190
Last Price21.64Apr 01, 2025
Change
-
Bid21.15
Ask22.05
volume2
Intrest0
Last Price0.79Apr 01, 2025
Change
0.2546.3%
Bid-
Ask0.35
volume1
Intrest4
Strike
192.5
192.5
Last Price-
Change
-
Bid23.65
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid24.8
Ask28.5
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
-
Bid-
Ask0.59
volume1
Intrest0
Strike
200
200
Last Price-
Change
-
Bid30.3
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid35.7
Ask37.35
volume0
Intrest0
Last Price0.11Mar 28, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Strike
210
210
Last Price43.12Apr 01, 2025
Change
-
Bid40
Ask43.55
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid45.2
Ask48.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved