Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 135.00 | 25.50 | 29.55 | 30.90 | 0.00 | - | 1 | 4 | 50.10% |
| CVX240531C00145000 | 2024-04-29 2:32PM EDT | 145.00 | 21.60 | 19.55 | 20.75 | 0.00 | - | 1 | 9 | 34.18% |
| CVX240531C00150000 | 2024-04-26 9:34AM EDT | 150.00 | 14.00 | 14.70 | 15.95 | 0.00 | - | 3 | 5 | 29.40% |
| CVX240531C00155000 | 2024-04-29 3:48PM EDT | 155.00 | 11.80 | 10.25 | 10.60 | 0.00 | - | 3 | 23 | 18.95% |
| CVX240531C00160000 | 2024-04-30 9:32AM EDT | 160.00 | 6.31 | 6.20 | 6.85 | -1.74 | -21.61% | 4 | 150 | 20.02% |
| CVX240531C00165000 | 2024-04-30 9:54AM EDT | 165.00 | 3.50 | 3.20 | 3.30 | -0.55 | -13.58% | 36 | 385 | 16.93% |
| CVX240531C00170000 | 2024-04-30 9:59AM EDT | 170.00 | 1.45 | 1.34 | 1.38 | -0.42 | -22.46% | 17 | 702 | 16.65% |
| CVX240531C00175000 | 2024-04-30 9:58AM EDT | 175.00 | 0.53 | 0.50 | 0.53 | -0.21 | -28.38% | 3 | 313 | 17.19% |
| CVX240531C00180000 | 2024-04-30 9:58AM EDT | 180.00 | 0.18 | 0.16 | 0.20 | -0.09 | -33.33% | 1 | 173 | 18.04% |
| CVX240531C00185000 | 2024-04-29 10:37AM EDT | 185.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 21 | 19.53% |
| CVX240531C00190000 | 2024-04-29 10:37AM EDT | 190.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 8 | 21.39% |
| CVX240531C00200000 | 2024-04-12 3:29PM EDT | 200.00 | 0.40 | 0.00 | 0.13 | 0.00 | - | - | 15 | 31.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531P00140000 | 2024-04-29 10:44AM EDT | 140.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 18 | 27.05% |
| CVX240531P00145000 | 2024-04-29 11:12AM EDT | 145.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 3 | 94 | 24.56% |
| CVX240531P00150000 | 2024-04-30 9:57AM EDT | 150.00 | 0.35 | 0.35 | 0.39 | 0.00 | - | 1 | 70 | 22.95% |
| CVX240531P00155000 | 2024-04-30 9:33AM EDT | 155.00 | 0.85 | 0.88 | 0.93 | +0.13 | +18.06% | 2 | 167 | 21.95% |
| CVX240531P00160000 | 2024-04-30 10:01AM EDT | 160.00 | 2.06 | 1.99 | 2.06 | +0.53 | +53.00% | 2 | 80 | 21.28% |
| CVX240531P00165000 | 2024-04-30 9:58AM EDT | 165.00 | 4.05 | 4.10 | 4.35 | +0.60 | +17.39% | 72 | 71 | 22.33% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 175.00 | 11.39 | 11.20 | 12.00 | 0.00 | - | - | 2 | 28.14% |
© 2024 Yahoo. All rights reserved.