Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405C00145000 | 2024-03-28 9:30AM EDT | 2024-04-05 | 13.09 | 12.60 | 13.35 | +2.20 | +20.20% | 21 | 5 | 47.75% |
CVX240419C00145000 | 2024-03-27 3:46PM EDT | 2024-04-19 | 12.23 | 12.20 | 13.80 | +0.62 | +5.34% | 1 | 1,721 | 34.28% |
CVX240426C00145000 | 2024-03-26 1:24PM EDT | 2024-04-26 | 11.55 | 11.95 | 14.65 | 0.00 | - | 1 | 1 | 37.32% |
CVX240503C00145000 | 2024-03-26 12:59PM EDT | 2024-05-03 | 11.89 | 12.05 | 15.65 | 0.00 | - | 5 | 5 | 40.39% |
CVX240517C00145000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 14.11 | 14.25 | 14.65 | +2.11 | +17.58% | 3 | 788 | 28.42% |
CVX240621C00145000 | 2024-03-28 2:11PM EDT | 2024-06-21 | 15.22 | 14.20 | 15.05 | +2.17 | +16.63% | 13 | 12,195 | 23.64% |
CVX240719C00145000 | 2024-03-21 3:53PM EDT | 2024-07-19 | 13.75 | 15.40 | 15.80 | 0.00 | - | 4 | 137 | 23.34% |
CVX240920C00145000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 17.65 | 16.45 | 17.65 | +2.45 | +16.12% | 7 | 942 | 23.92% |
CVX241220C00145000 | 2024-03-28 2:08PM EDT | 2024-12-20 | 19.93 | 18.50 | 20.65 | +2.03 | +11.34% | 2 | 148 | 25.85% |
CVX250117C00145000 | 2024-03-28 2:34PM EDT | 2025-01-17 | 20.51 | 19.80 | 20.70 | +1.84 | +9.86% | 10 | 3,444 | 24.69% |
CVX250321C00145000 | 2024-03-26 10:17AM EDT | 2025-03-21 | 19.94 | 20.75 | 21.80 | 0.00 | - | 5 | 15 | 24.39% |
CVX250620C00145000 | 2024-03-28 2:15PM EDT | 2025-06-20 | 23.37 | 23.00 | 23.60 | +1.67 | +7.70% | 3 | 2,201 | 24.64% |
CVX251219C00145000 | 2024-02-21 2:33PM EDT | 2025-12-19 | 25.35 | 22.35 | 24.35 | 0.00 | - | 352 | 147 | 21.78% |
CVX260116C00145000 | 2024-03-25 12:56PM EDT | 2026-01-16 | 25.21 | 25.00 | 27.30 | 0.00 | - | 4 | 304 | 25.13% |
CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 27.10 | 28.15 | 0.00 | - | 2 | 12 | 23.62% |
CVX261218C00145000 | 2024-02-28 11:49AM EDT | 2026-12-18 | 28.00 | 28.75 | 30.35 | 0.00 | - | 4 | 10 | 23.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405P00145000 | 2024-03-28 2:15PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 27 | 285 | 26.17% |
CVX240412P00145000 | 2024-03-28 10:05AM EDT | 2024-04-12 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 10 | 78 | 21.68% |
CVX240419P00145000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 227 | 7,814 | 19.68% |
CVX240426P00145000 | 2024-03-28 12:18PM EDT | 2024-04-26 | 0.29 | 0.24 | 0.28 | -0.15 | -34.09% | 1 | 146 | 20.46% |
CVX240503P00145000 | 2024-03-28 12:19PM EDT | 2024-05-03 | 0.44 | 0.38 | 0.58 | -0.21 | -32.31% | 1 | 128 | 22.18% |
CVX240517P00145000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 0.90 | 0.88 | 0.95 | -0.33 | -26.83% | 117 | 4,242 | 21.92% |
CVX240621P00145000 | 2024-03-28 2:58PM EDT | 2024-06-21 | 1.56 | 1.56 | 1.65 | -0.33 | -17.46% | 39 | 5,891 | 20.55% |
CVX240719P00145000 | 2024-03-28 3:15PM EDT | 2024-07-19 | 2.00 | 2.02 | 2.14 | -0.43 | -17.70% | 75 | 776 | 19.85% |
CVX240920P00145000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.85 | -0.65 | -14.94% | 68 | 1,207 | 21.00% |
CVX241220P00145000 | 2024-03-28 1:14PM EDT | 2024-12-20 | 5.75 | 5.65 | 5.80 | -0.46 | -7.41% | 6 | 711 | 21.38% |
CVX250117P00145000 | 2024-03-28 2:01PM EDT | 2025-01-17 | 6.16 | 6.10 | 6.35 | -0.64 | -9.41% | 10 | 4,064 | 21.47% |
CVX250321P00145000 | 2024-03-25 9:57AM EDT | 2025-03-21 | 8.00 | 7.35 | 7.50 | 0.00 | - | 1 | 2 | 21.60% |
CVX250620P00145000 | 2024-03-15 1:36PM EDT | 2025-06-20 | 10.66 | 9.00 | 9.45 | 0.00 | - | 1 | 406 | 22.43% |
CVX251219P00145000 | 2024-03-26 10:32AM EDT | 2025-12-19 | 12.70 | 11.55 | 12.00 | 0.00 | - | 6 | 124 | 22.33% |
CVX260116P00145000 | 2024-03-14 12:40PM EDT | 2026-01-16 | 13.15 | 11.85 | 13.15 | 0.00 | - | 7 | 104 | 23.34% |
CVX260618P00145000 | 2024-03-20 10:39AM EDT | 2026-06-18 | 14.49 | 12.55 | 14.75 | -0.51 | -3.40% | 4 | 17 | 22.89% |
CVX261218P00145000 | 2024-03-28 10:04AM EDT | 2026-12-18 | 16.51 | 14.80 | 17.05 | -0.44 | -2.60% | 4 | 53 | 23.10% |