Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419C00160000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.09 | -0.04 | -40.00% | 8,830 | 11,455 | 2.69% |
CVX240426C00160000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.55 | 2.55 | 2.64 | +1.05 | +70.00% | 1,458 | 1,994 | 27.93% |
CVX240503C00160000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 3.16 | 3.25 | 3.40 | +0.98 | +44.95% | 160 | 1,351 | 26.27% |
CVX240510C00160000 | 2024-04-19 3:52PM EDT | 2024-05-10 | 3.93 | 3.85 | 4.00 | +1.08 | +37.89% | 65 | 124 | 25.53% |
CVX240517C00160000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 4.28 | 4.25 | 4.35 | +1.27 | +42.19% | 1,431 | 12,691 | 24.18% |
CVX240524C00160000 | 2024-04-19 1:12PM EDT | 2024-05-24 | 4.64 | 4.40 | 4.65 | +1.49 | +47.30% | 115 | 154 | 23.19% |
CVX240531C00160000 | 2024-04-19 12:34PM EDT | 2024-05-31 | 4.70 | 4.30 | 4.80 | +1.40 | +42.42% | 56 | 60 | 21.91% |
CVX240621C00160000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 5.75 | 5.70 | 5.85 | +1.15 | +25.00% | 248 | 5,486 | 21.89% |
CVX240719C00160000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 7.10 | 7.10 | 7.20 | +1.25 | +21.37% | 193 | 7,203 | 22.47% |
CVX240920C00160000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 9.35 | 9.30 | 9.50 | +1.05 | +12.65% | 44 | 1,307 | 22.85% |
CVX241220C00160000 | 2024-04-19 2:30PM EDT | 2024-12-20 | 12.33 | 12.20 | 12.45 | +1.43 | +13.12% | 42 | 856 | 23.79% |
CVX250117C00160000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 13.25 | 13.10 | 14.30 | +1.40 | +11.81% | 16 | 3,030 | 25.90% |
CVX250321C00160000 | 2024-04-19 10:01AM EDT | 2025-03-21 | 15.20 | 14.65 | 15.85 | +2.00 | +15.15% | 2 | 19 | 25.90% |
CVX250620C00160000 | 2024-04-18 3:33PM EDT | 2025-06-20 | 15.25 | 15.90 | 17.60 | 0.00 | - | 67 | 340 | 25.53% |
CVX251219C00160000 | 2024-04-16 10:19AM EDT | 2025-12-19 | 18.05 | 19.80 | 21.05 | 0.00 | - | 11 | 200 | 25.61% |
CVX260116C00160000 | 2024-04-18 10:43AM EDT | 2026-01-16 | 20.60 | 20.00 | 21.35 | +1.50 | +7.85% | 1 | 283 | 25.40% |
CVX260618C00160000 | 2024-04-05 11:50AM EDT | 2026-06-18 | 22.88 | 22.00 | 23.20 | 0.00 | - | 1 | 4 | 24.81% |
CVX261218C00160000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 22.63 | 24.10 | 25.05 | 0.00 | - | 1 | 107 | 24.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419P00160000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.10 | 0.01 | 0.13 | -2.47 | -96.11% | 2,814 | 2,706 | 3.91% |
CVX240426P00160000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 2.31 | 2.35 | 2.45 | -1.54 | -40.00% | 470 | 1,326 | 25.93% |
CVX240503P00160000 | 2024-04-19 2:40PM EDT | 2024-05-03 | 3.00 | 2.93 | 3.10 | -1.20 | -28.57% | 328 | 203 | 23.96% |
CVX240510P00160000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 3.43 | 3.40 | 3.50 | -1.27 | -27.02% | 61 | 308 | 22.34% |
CVX240517P00160000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 4.55 | 4.55 | 4.70 | -1.48 | -24.54% | 446 | 5,844 | 26.14% |
CVX240524P00160000 | 2024-04-19 12:50PM EDT | 2024-05-24 | 4.72 | 4.80 | 5.05 | -1.53 | -24.48% | 5 | 203 | 25.20% |
CVX240531P00160000 | 2024-04-19 1:46PM EDT | 2024-05-31 | 4.93 | 5.10 | 5.30 | -1.85 | -27.29% | 1 | 18 | 24.20% |
CVX240621P00160000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 5.95 | 5.90 | 6.05 | -1.53 | -20.45% | 48 | 3,333 | 22.65% |
CVX240719P00160000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 6.75 | 6.70 | 6.80 | -1.30 | -16.15% | 106 | 966 | 21.23% |
CVX240920P00160000 | 2024-04-19 1:31PM EDT | 2024-09-20 | 8.75 | 8.80 | 9.10 | -1.50 | -14.63% | 23 | 1,502 | 21.91% |
CVX241220P00160000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 11.15 | 11.20 | 11.50 | -1.45 | -11.51% | 11 | 471 | 21.99% |
CVX250117P00160000 | 2024-04-19 1:49PM EDT | 2025-01-17 | 11.72 | 11.65 | 12.05 | -1.18 | -9.15% | 75 | 3,588 | 21.83% |
CVX250321P00160000 | 2024-04-19 11:21AM EDT | 2025-03-21 | 13.20 | 13.15 | 13.35 | +1.10 | +9.09% | 1 | 44 | 21.82% |
CVX250620P00160000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 14.75 | 14.60 | 15.00 | +0.48 | +3.36% | 56 | 647 | 21.77% |
CVX251219P00160000 | 2024-04-15 10:02AM EDT | 2025-12-19 | 17.50 | 17.30 | 17.80 | 0.00 | - | 1 | 60 | 21.66% |
CVX260116P00160000 | 2024-04-08 1:55PM EDT | 2026-01-16 | 16.85 | 17.60 | 18.10 | 0.00 | - | 25 | 340 | 21.54% |
CVX260618P00160000 | 2024-04-17 3:43PM EDT | 2026-06-18 | 21.00 | 18.85 | 20.05 | 0.00 | - | 2 | 1 | 21.45% |
CVX261218P00160000 | 2024-04-18 10:34AM EDT | 2026-12-18 | 22.30 | 20.80 | 22.15 | 0.00 | - | 3 | 161 | 21.37% |