$142.35
0.730.52%
가까이에: -
$142.50
0.150.11%
시간외: 5:42 PM EDT
Comments
Loading...
Chevron (NYSE:CVX) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Chevron의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Chevron에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid71.05
Ask74.45
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid66.1
Ask69.45
volume0
Intrest0
Strike
75
75
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid60.8
Ask64.45
volume0
Intrest0
Strike
80
80
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Last Price58May 13, 2025
Change
713.73%
Bid55.8
Ask59.45
volume1
Intrest1
Strike
85
85
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price52.7May 13, 2025
Change
5.7612.27%
Bid50.8
Ask54.45
volume13
Intrest13
Strike
90
90
Last Price0.12Apr 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price41.82Apr 16, 2025
Change
00%
Bid45.85
Ask49.5
volume0
Intrest2
Strike
95
95
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest24
Last Price41May 12, 2025
Change
00%
Bid40.65
Ask44.5
volume0
Intrest4
Strike
100
100
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest210
Last Price31.37Apr 22, 2025
Change
00%
Bid36.25
Ask39.5
volume0
Intrest2
Strike
105
105
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price30.54Apr 17, 2025
Change
00%
Bid30.65
Ask34.5
volume0
Intrest4
Strike
110
110
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest316
Last Price23.8May 08, 2025
Change
00%
Bid25.85
Ask27.6
volume0
Intrest35
Strike
115
115
Last Price0.01May 13, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest335
Last Price20.1Apr 29, 2025
Change
00%
Bid22.15
Ask22.9
volume0
Intrest196
Strike
120
120
Last Price0.01May 13, 2025
Change
0.0480%
Bid-
Ask0.02
volume25
Intrest1877
Last Price-
Change
-
Bid20.5
Ask22.85
volume0
Intrest0
Strike
121
121
Last Price0.07May 13, 2025
Change
0.0750%
Bid-
Ask0.28
volume1
Intrest1
Last Price15.75May 02, 2025
Change
00%
Bid19.8
Ask21.15
volume0
Intrest5
Strike
122
122
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest23
Last Price15.85May 09, 2025
Change
00%
Bid18.65
Ask20.55
volume0
Intrest1
Strike
123
123
Last Price0.01May 13, 2025
Change
0.0150%
Bid-
Ask0.02
volume25
Intrest290
Last Price12.95May 06, 2025
Change
00%
Bid17.2
Ask19.9
volume0
Intrest5
Strike
124
124
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.04
volume20
Intrest356
Last Price11.62May 05, 2025
Change
00%
Bid17.2
Ask17.9
volume0
Intrest46
Strike
125
125
Last Price0.02May 13, 2025
Change
0.0133.33%
Bid0.01
Ask0.1
volume36
Intrest4243
Last Price12.7May 08, 2025
Change
00%
Bid15.05
Ask17.65
volume0
Intrest9
Strike
126
126
Last Price0.02May 13, 2025
Change
0.0133.33%
Bid0.01
Ask0.16
volume18
Intrest67
Last Price12.44May 02, 2025
Change
00%
Bid13.85
Ask17.25
volume0
Intrest7
Strike
127
127
Last Price0.05May 13, 2025
Change
0.0550%
Bid0.01
Ask0.03
volume2
Intrest159
Last Price14May 12, 2025
Change
00%
Bid14.15
Ask15.1
volume0
Intrest7
Strike
128
128
Last Price0.03May 13, 2025
Change
00%
Bid0.01
Ask0.04
volume25
Intrest454
Last Price9.9May 08, 2025
Change
00%
Bid12.75
Ask14.3
volume0
Intrest13
Strike
129
129
Last Price0.03May 13, 2025
Change
0.0125%
Bid-
Ask0.17
volume4
Intrest253
Last Price12.9May 13, 2025
Change
2.0619%
Bid12.3
Ask12.7
volume668
Intrest719
Strike
130
130
Last Price0.04May 13, 2025
Change
0.0233.33%
Bid0.04
Ask0.14
volume794
Intrest7179
Last Price11.75May 12, 2025
Change
00%
Bid11.25
Ask11.9
volume0
Intrest121
Strike
131
131
Last Price0.05May 13, 2025
Change
0.0116.67%
Bid0.04
Ask0.06
volume15
Intrest1046
Last Price10May 12, 2025
Change
00%
Bid10.2
Ask10.9
volume0
Intrest198
Strike
132
132
Last Price0.11May 13, 2025
Change
0.0222.22%
Bid0.05
Ask0.11
volume17
Intrest949
Last Price9.76May 13, 2025
Change
0.333.5%
Bid8.95
Ask10.05
volume3
Intrest322
Strike
133
133
Last Price0.06May 13, 2025
Change
0.0333.33%
Bid0.05
Ask0.07
volume26
Intrest1067
Last Price7.15May 12, 2025
Change
00%
Bid8.3
Ask8.9
volume0
Intrest62
Strike
134
134
Last Price0.06May 13, 2025
Change
0.0650%
Bid0.06
Ask0.08
volume8
Intrest447
Last Price7.58May 13, 2025
Change
1.2820.32%
Bid7.4
Ask7.75
volume1221
Intrest1614
Strike
135
135
Last Price0.12May 13, 2025
Change
0.0942.86%
Bid0.08
Ask0.12
volume1091
Intrest2909
Last Price6.97May 13, 2025
Change
1.2521.85%
Bid6.3
Ask6.9
volume7
Intrest1032
Strike
136
136
Last Price0.1May 13, 2025
Change
0.266.67%
Bid0.09
Ask0.12
volume135
Intrest548
Last Price5.74May 13, 2025
Change
0.6212.11%
Bid5.4
Ask5.8
volume22
Intrest419
Strike
137
137
Last Price0.13May 13, 2025
Change
0.2868.29%
Bid0.13
Ask0.17
volume66
Intrest1176
Last Price4.71May 13, 2025
Change
0.4610.82%
Bid4.55
Ask4.75
volume146
Intrest1452
Strike
138
138
Last Price0.18May 13, 2025
Change
0.3666.67%
Bid0.2
Ask0.25
volume339
Intrest508
Last Price4.3May 13, 2025
Change
0.8524.64%
Bid3.7
Ask3.85
volume129
Intrest988
Strike
139
139
Last Price0.3May 13, 2025
Change
0.4157.75%
Bid0.32
Ask0.37
volume132
Intrest366
Last Price3.04May 13, 2025
Change
0.2810.14%
Bid2.85
Ask3.05
volume1229
Intrest4127
Strike
140
140
Last Price0.48May 13, 2025
Change
0.6356.76%
Bid0.5
Ask0.57
volume1208
Intrest3301
Last Price2.64May 13, 2025
Change
0.6935.38%
Bid2.18
Ask2.29
volume111
Intrest1221
Strike
141
141
Last Price0.77May 13, 2025
Change
0.6746.53%
Bid0.76
Ask0.83
volume209
Intrest137
Last Price1.6May 13, 2025
Change
0.074.58%
Bid1.56
Ask1.66
volume412
Intrest894
Strike
142
142
Last Price1.13May 13, 2025
Change
0.6636.87%
Bid1.13
Ask1.21
volume338
Intrest151
Last Price1.1May 13, 2025
Change
0.010.92%
Bid1.05
Ask1.13
volume2186
Intrest1085
Strike
143
143
Last Price1.66May 13, 2025
Change
0.729.66%
Bid1.61
Ask1.72
volume96
Intrest302
Last Price0.73May 13, 2025
Change
0.011.39%
Bid0.66
Ask0.74
volume473
Intrest600
Strike
144
144
Last Price1.86May 13, 2025
Change
1.1638.41%
Bid2.21
Ask2.36
volume34
Intrest50
Last Price0.42May 13, 2025
Change
0.025%
Bid0.38
Ask0.45
volume646
Intrest8139
Strike
145
145
Last Price2.77May 13, 2025
Change
1.1429.16%
Bid2.93
Ask3.1
volume22
Intrest1472
Last Price0.27May 13, 2025
Change
0.0310%
Bid0.21
Ask0.27
volume188
Intrest2313
Strike
146
146
Last Price10.05May 06, 2025
Change
00%
Bid3.75
Ask4.1
volume0
Intrest24
Last Price0.16May 13, 2025
Change
0.0315.79%
Bid0.11
Ask0.16
volume606
Intrest688
Strike
147
147
Last Price9.1Apr 24, 2025
Change
00%
Bid4.25
Ask4.9
volume0
Intrest1
Last Price0.09May 13, 2025
Change
00%
Bid0.08
Ask0.09
volume105
Intrest504
Strike
148
148
Last Price9.79May 08, 2025
Change
00%
Bid5.35
Ask5.95
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid0.02
Ask0.09
volume75
Intrest696
Strike
149
149
Last Price-
Change
-
Bid6
Ask7.25
volume0
Intrest0
Last Price0.03May 13, 2025
Change
00%
Bid0.03
Ask0.04
volume505
Intrest4163
Strike
150
150
Last Price7.25May 13, 2025
Change
1.0512.65%
Bid7.45
Ask8.05
volume401
Intrest824
Last Price0.01May 13, 2025
Change
0.0150%
Bid0.01
Ask0.04
volume8
Intrest139
Strike
152.5
152.5
Last Price-
Change
-
Bid9.4
Ask10.8
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume47
Intrest5820
Strike
155
155
Last Price12.15May 13, 2025
Change
1.3510%
Bid12.4
Ask12.9
volume979
Intrest396
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
157.5
157.5
Last Price-
Change
-
Bid14.45
Ask15.85
volume0
Intrest0
Last Price0.02May 13, 2025
Change
0.01100%
Bid-
Ask0.02
volume17
Intrest3207
Strike
160
160
Last Price17.25May 13, 2025
Change
1.055.74%
Bid17.45
Ask18.1
volume660
Intrest331
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
162.5
162.5
Last Price23.95May 08, 2025
Change
00%
Bid18.7
Ask20.85
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3366
Strike
165
165
Last Price22.15May 13, 2025
Change
1.355.74%
Bid22.45
Ask22.9
volume198
Intrest100
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest13291
Strike
170
170
Last Price27.25May 13, 2025
Change
1.655.71%
Bid25.7
Ask28.7
volume97
Intrest60
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16118
Strike
175
175
Last Price35.9May 09, 2025
Change
00%
Bid31.35
Ask33.4
volume0
Intrest12
Last Price0.02May 13, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume1
Intrest6359
Strike
180
180
Last Price14.65Mar 28, 2025
Change
00%
Bid35.6
Ask39.25
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1774
Strike
185
185
Last Price-
Change
-
Bid40.6
Ask44.25
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest290
Strike
190
190
Last Price22.7Mar 26, 2025
Change
00%
Bid46.15
Ask48.95
volume0
Intrest0
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest48
Strike
195
195
Last Price28.82Mar 24, 2025
Change
00%
Bid50.6
Ask53.85
volume0
Intrest0
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Strike
200
200
Last Price-
Change
-
Bid55.65
Ask58.95
volume0
Intrest0
Last Price0.73May 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid60.6
Ask63.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid65.7
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid75.65
Ask78.85
volume0
Intrest0
Last Price0.53Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid85.6
Ask89.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved