$156.92
-1.87-1.18%
가까이에: -
$157.18
0.260.16%
시간외: Feb 21, 5:59 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
Ask73.35
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid65.4
Ask68.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price60.05Feb 13, 2025
Change
00%
Bid61
Ask63.65
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price58.53Feb 21, 2025
Change
-
Bid56.2
Ask58.65
volume1
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid51.05
Ask53.35
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid46.05
Ask48.65
volume0
Intrest0
Strike
110
110
Last Price0.66Feb 21, 2025
Change
-
Bid-
Ask0.65
volume6
Intrest0
Last Price-
Change
-
Bid41.35
Ask43.65
volume0
Intrest0
Strike
115
115
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest10
Last Price35.55Feb 13, 2025
Change
00%
Bid36.05
Ask38.65
volume0
Intrest1
Strike
120
120
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest20
Last Price-
Change
-
Bid31.05
Ask33.35
volume0
Intrest0
Strike
125
125
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Last Price25.55Feb 13, 2025
Change
00%
Bid26.05
Ask28.7
volume0
Intrest0
Strike
130
130
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest34
Last Price-
Change
-
Bid23.4
Ask25.05
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid22.55
Ask24
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price20.6Feb 13, 2025
Change
00%
Bid21.45
Ask23.05
volume0
Intrest0
Strike
135
135
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price-
Change
-
Bid20.6
Ask21.85
volume0
Intrest0
Strike
136
136
Last Price0.4Feb 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid19.6
Ask20.75
volume0
Intrest0
Strike
137
137
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest204
Last Price-
Change
-
Bid18.6
Ask19.7
volume0
Intrest0
Strike
138
138
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume39
Intrest16
Last Price-
Change
-
Bid17.6
Ask18.7
volume0
Intrest0
Strike
139
139
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest42
Last Price15.6Feb 13, 2025
Change
00%
Bid16.05
Ask17.75
volume0
Intrest0
Strike
140
140
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest183
Last Price17.25Feb 21, 2025
Change
2.416.16%
Bid15.9
Ask16.8
volume38
Intrest0
Strike
141
141
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid0.01
Ask0.04
volume3
Intrest20
Last Price11.38Feb 05, 2025
Change
00%
Bid14.9
Ask15.8
volume0
Intrest0
Strike
142
142
Last Price0.06Feb 18, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest154
Last Price13.85Feb 18, 2025
Change
00%
Bid13.5
Ask14.8
volume0
Intrest1
Strike
143
143
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid0.03
Ask0.07
volume4
Intrest86
Last Price-
Change
-
Bid12.6
Ask13.8
volume0
Intrest0
Strike
144
144
Last Price0.04Feb 20, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest48
Last Price14.67Jan 16, 2025
Change
00%
Bid11.9
Ask12.85
volume0
Intrest0
Strike
145
145
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid0.04
Ask0.07
volume3
Intrest315
Last Price10.1Feb 13, 2025
Change
00%
Bid10.65
Ask11.7
volume0
Intrest1
Strike
146
146
Last Price0.04Feb 21, 2025
Change
0.0969.23%
Bid0.04
Ask0.1
volume4
Intrest79
Last Price10.7Feb 19, 2025
Change
00%
Bid9.65
Ask10.75
volume0
Intrest6
Strike
147
147
Last Price0.05Feb 21, 2025
Change
0.0116.67%
Bid0.04
Ask0.12
volume11
Intrest102
Last Price8.75Feb 18, 2025
Change
00%
Bid8.65
Ask9.6
volume0
Intrest2
Strike
148
148
Last Price0.06Feb 21, 2025
Change
0.0114.29%
Bid0.05
Ask0.12
volume65
Intrest116
Last Price8.5Feb 14, 2025
Change
00%
Bid7.9
Ask8.9
volume0
Intrest3
Strike
149
149
Last Price0.08Feb 21, 2025
Change
0.0114.29%
Bid0.12
Ask0.15
volume7
Intrest114
Last Price8.75Feb 21, 2025
Change
0.141.57%
Bid7.05
Ask7.85
volume6
Intrest23
Strike
150
150
Last Price0.2Feb 21, 2025
Change
0.11122.22%
Bid0.17
Ask0.2
volume260
Intrest560
Last Price5.34Feb 21, 2025
Change
1.3520.18%
Bid4.35
Ask5.05
volume13
Intrest170
Strike
152.5
152.5
Last Price0.42Feb 21, 2025
Change
0.26162.5%
Bid0.39
Ask0.42
volume1166
Intrest341
Last Price3.15Feb 21, 2025
Change
1.3429.84%
Bid2.93
Ask3.05
volume174
Intrest625
Strike
155
155
Last Price0.94Feb 21, 2025
Change
0.51118.6%
Bid0.89
Ask0.97
volume6722
Intrest963
Last Price1.47Feb 21, 2025
Change
1.142.8%
Bid1.48
Ask1.57
volume1173
Intrest2742
Strike
157.5
157.5
Last Price1.94Feb 21, 2025
Change
0.8476.36%
Bid1.87
Ask1.99
volume1766
Intrest549
Last Price0.56Feb 21, 2025
Change
0.6453.33%
Bid0.55
Ask0.6
volume1082
Intrest1442
Strike
160
160
Last Price2.93Feb 21, 2025
Change
0.5724.15%
Bid3.4
Ask3.65
volume124
Intrest54
Last Price0.19Feb 21, 2025
Change
0.2455.81%
Bid0.15
Ask0.19
volume4734
Intrest778
Strike
162.5
162.5
Last Price4.28Feb 21, 2025
Change
0.081.9%
Bid5.35
Ask6.25
volume2
Intrest69
Last Price0.07Feb 21, 2025
Change
0.0646.15%
Bid0.01
Ask0.07
volume198
Intrest394
Strike
165
165
Last Price10.57Feb 13, 2025
Change
00%
Bid7.6
Ask8.5
volume0
Intrest32
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume169
Intrest261
Strike
167.5
167.5
Last Price12.85Feb 13, 2025
Change
00%
Bid10.1
Ask11.15
volume0
Intrest1
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.06
volume1
Intrest211
Strike
170
170
Last Price12.25Feb 21, 2025
Change
3.0820.09%
Bid12.7
Ask13.35
volume10
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Strike
172.5
172.5
Last Price17.92Jan 24, 2025
Change
00%
Bid15.05
Ask15.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.5
volume6
Intrest9
Strike
175
175
Last Price-
Change
-
Bid17.6
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid20.1
Ask21.25
volume0
Intrest0
Last Price0.06Feb 07, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest2
Strike
180
180
Last Price-
Change
-
Bid22.6
Ask23.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid23.95
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid26.55
Ask28.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid29.15
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid31.55
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid33.65
Ask36.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid36.1
Ask39.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid41.3
Ask43.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid46.45
Ask49.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid51.85
Ask53.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid56.3
Ask59
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved