Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX250620C00075000 | 2024-03-11 10:41AM EDT | 75.00 | 75.49 | 81.10 | 85.35 | 0.00 | - | 11 | 11 | 50.79% |
CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 32.70% |
CVX250620C00090000 | 2024-02-05 1:26PM EDT | 90.00 | 62.55 | 60.50 | 64.85 | 0.00 | - | 9 | 16 | 0.00% |
CVX250620C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.22 | 58.00 | 62.90 | 0.00 | - | 5 | 16 | 21.00% |
CVX250620C00100000 | 2024-03-21 2:56PM EDT | 100.00 | 55.96 | 56.55 | 61.35 | 0.00 | - | 4 | 43 | 37.62% |
CVX250620C00105000 | 2024-02-28 12:12PM EDT | 105.00 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 35.01% |
CVX250620C00110000 | 2024-03-28 2:51PM EDT | 110.00 | 49.99 | 49.45 | 51.20 | +2.54 | +5.35% | 1 | 48 | 31.13% |
CVX250620C00115000 | 2024-03-28 2:51PM EDT | 115.00 | 45.70 | 44.20 | 48.00 | +7.13 | +18.49% | 1 | 268 | 33.03% |
CVX250620C00120000 | 2024-03-26 1:04PM EDT | 120.00 | 39.95 | 39.00 | 42.60 | 0.00 | - | 1 | 49 | 29.05% |
CVX250620C00125000 | 2024-03-08 4:33PM EDT | 125.00 | 31.10 | 36.65 | 38.45 | 0.00 | - | 1 | 48 | 28.02% |
CVX250620C00130000 | 2024-03-20 2:24PM EDT | 130.00 | 31.30 | 31.00 | 34.90 | 0.00 | - | 10 | 202 | 27.94% |
CVX250620C00135000 | 2024-03-25 3:05PM EDT | 135.00 | 28.83 | 28.75 | 32.20 | 0.00 | - | 10 | 100 | 28.99% |
CVX250620C00140000 | 2024-03-21 3:41PM EDT | 140.00 | 24.65 | 25.75 | 26.85 | 0.00 | - | 4 | 65 | 25.12% |
CVX250620C00145000 | 2024-03-28 2:15PM EDT | 145.00 | 23.37 | 23.00 | 23.60 | +1.67 | +7.70% | 3 | 2,201 | 24.64% |
CVX250620C00150000 | 2024-03-25 12:42PM EDT | 150.00 | 19.80 | 19.60 | 20.45 | 0.00 | - | 1 | 426 | 23.98% |
CVX250620C00155000 | 2024-03-26 1:26PM EDT | 155.00 | 16.35 | 15.05 | 17.90 | 0.00 | - | 26 | 308 | 23.90% |
CVX250620C00160000 | 2024-03-28 3:57PM EDT | 160.00 | 15.35 | 14.10 | 15.45 | +1.40 | +10.04% | 5 | 401 | 23.61% |
CVX250620C00165000 | 2024-03-28 10:44AM EDT | 165.00 | 12.32 | 11.80 | 13.10 | +0.52 | +4.41% | 2 | 407 | 23.13% |
CVX250620C00170000 | 2024-03-27 2:38PM EDT | 170.00 | 10.89 | 9.75 | 11.15 | +0.84 | +8.36% | 1 | 530 | 22.90% |
CVX250620C00175000 | 2024-03-28 11:00AM EDT | 175.00 | 8.97 | 8.95 | 9.25 | +0.72 | +8.73% | 10 | 167 | 22.43% |
CVX250620C00180000 | 2024-03-28 11:27AM EDT | 180.00 | 7.36 | 5.45 | 7.80 | +0.31 | +4.40% | 2 | 252 | 22.31% |
CVX250620C00185000 | 2024-03-26 1:05PM EDT | 185.00 | 5.65 | 6.15 | 6.45 | 0.00 | - | 138 | 371 | 22.05% |
CVX250620C00190000 | 2024-03-26 12:31PM EDT | 190.00 | 4.55 | 4.00 | 5.25 | 0.00 | - | 8 | 859 | 21.73% |
CVX250620C00195000 | 2024-03-28 3:34PM EDT | 195.00 | 4.20 | 4.10 | 4.35 | +0.65 | +18.31% | 4 | 435 | 21.66% |
CVX250620C00200000 | 2024-03-14 2:33PM EDT | 200.00 | 3.30 | 3.30 | 3.55 | 0.00 | - | 1 | 180 | 21.51% |
CVX250620C00210000 | 2024-03-20 12:14PM EDT | 210.00 | 2.19 | 2.12 | 2.35 | 0.00 | - | 1 | 264 | 21.31% |
CVX250620C00220000 | 2024-03-27 10:56AM EDT | 220.00 | 1.30 | 1.31 | 1.85 | 0.00 | - | 37 | 86 | 22.16% |
CVX250620C00230000 | 2024-03-21 3:29PM EDT | 230.00 | 0.88 | 0.81 | 1.27 | 0.00 | - | 2 | 88 | 22.19% |
CVX250620C00240000 | 2024-03-25 12:09PM EDT | 240.00 | 0.68 | 0.09 | 1.09 | 0.00 | - | 2 | 72 | 23.27% |
CVX250620C00250000 | 2024-01-29 11:05AM EDT | 250.00 | 0.36 | 0.19 | 0.69 | 0.00 | - | 2 | 42 | 22.88% |
CVX250620C00260000 | 2024-01-29 11:03AM EDT | 260.00 | 0.28 | 0.06 | 0.55 | 0.00 | - | 2 | 6 | 23.46% |
CVX250620C00270000 | 2024-03-27 11:51AM EDT | 270.00 | 0.17 | 0.01 | 1.15 | 0.00 | - | 6 | 116 | 28.35% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX250620P00075000 | 2024-03-21 9:32AM EDT | 75.00 | 0.56 | 0.10 | 1.20 | 0.00 | - | 2 | 33 | 42.27% |
CVX250620P00080000 | 2024-03-22 3:30PM EDT | 80.00 | 0.70 | 0.01 | 0.90 | 0.00 | - | 1 | 196 | 36.79% |
CVX250620P00085000 | 2024-03-15 9:34AM EDT | 85.00 | 0.80 | 0.08 | 1.08 | 0.00 | - | 2 | 132 | 35.23% |
CVX250620P00090000 | 2024-03-08 4:40PM EDT | 90.00 | 1.17 | 0.22 | 1.30 | 0.00 | - | 15 | 88 | 33.79% |
CVX250620P00095000 | 2024-03-28 3:13PM EDT | 95.00 | 1.00 | 0.63 | 4.00 | -0.19 | -15.97% | 1 | 38 | 42.24% |
CVX250620P00100000 | 2024-03-19 3:57PM EDT | 100.00 | 1.40 | 1.21 | 1.36 | 0.00 | - | 3 | 751 | 28.74% |
CVX250620P00105000 | 2024-02-13 2:58PM EDT | 105.00 | 2.75 | 1.91 | 2.58 | 0.00 | - | 13 | 632 | 31.15% |
CVX250620P00110000 | 2024-03-28 3:23PM EDT | 110.00 | 2.05 | 1.83 | 2.35 | -0.75 | -26.79% | 10 | 485 | 27.61% |
CVX250620P00115000 | 2024-03-28 3:23PM EDT | 115.00 | 2.58 | 2.44 | 2.73 | -0.32 | -11.03% | 10 | 767 | 26.20% |
CVX250620P00120000 | 2024-03-26 3:41PM EDT | 120.00 | 3.60 | 2.86 | 3.35 | 0.00 | - | 9 | 554 | 25.29% |
CVX250620P00125000 | 2024-03-26 1:09PM EDT | 125.00 | 4.50 | 2.46 | 4.20 | 0.00 | - | 1 | 628 | 24.68% |
CVX250620P00130000 | 2024-03-27 10:40AM EDT | 130.00 | 5.50 | 4.10 | 5.15 | 0.00 | - | 600 | 857 | 23.95% |
CVX250620P00135000 | 2024-03-28 3:13PM EDT | 135.00 | 6.15 | 6.05 | 8.25 | -0.75 | -10.87% | 10 | 602 | 26.87% |
CVX250620P00140000 | 2024-03-28 10:45AM EDT | 140.00 | 7.72 | 7.40 | 8.65 | -0.23 | -2.89% | 1 | 966 | 24.37% |
CVX250620P00145000 | 2024-03-15 1:36PM EDT | 145.00 | 10.66 | 9.00 | 9.45 | 0.00 | - | 1 | 406 | 22.43% |
CVX250620P00150000 | 2024-03-25 12:51PM EDT | 150.00 | 11.40 | 10.75 | 11.05 | 0.00 | - | 24 | 457 | 21.50% |
CVX250620P00155000 | 2024-03-25 1:02PM EDT | 155.00 | 13.62 | 12.80 | 13.20 | 0.00 | - | 1 | 172 | 21.06% |
CVX250620P00160000 | 2024-03-27 3:48PM EDT | 160.00 | 16.20 | 15.15 | 15.55 | 0.00 | - | 31 | 383 | 20.53% |
CVX250620P00165000 | 2024-03-25 3:41PM EDT | 165.00 | 18.10 | 17.05 | 19.05 | 0.00 | - | 1 | 61 | 21.28% |
CVX250620P00170000 | 2024-03-15 2:32PM EDT | 170.00 | 23.00 | 19.70 | 22.00 | 0.00 | - | 1 | 46 | 20.88% |
CVX250620P00175000 | 2024-02-02 11:32AM EDT | 175.00 | 29.50 | 26.20 | 27.70 | 0.00 | - | 2 | 38 | 24.23% |
CVX250620P00180000 | 2024-03-19 12:43PM EDT | 180.00 | 27.80 | 26.25 | 28.00 | 0.00 | - | 1 | 31 | 19.06% |
CVX250620P00185000 | 2023-11-02 10:39AM EDT | 185.00 | 42.40 | 41.60 | 43.55 | 0.00 | - | 5 | 18 | 37.05% |
CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 35.02% |
CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 53.10 | 54.50 | 0.00 | - | 1 | 4 | 36.49% |
CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 0.00% |
CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |