Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405C00135000 | 2024-03-28 2:37PM EDT | 2024-04-05 | 23.13 | 22.50 | 23.30 | +2.59 | +12.61% | 9 | 48 | 57.23% |
CVX240412C00135000 | 2024-03-08 11:00AM EDT | 2024-04-12 | 15.45 | 21.45 | 24.95 | 0.00 | - | 1 | 1 | 51.61% |
CVX240419C00135000 | 2024-03-28 2:37PM EDT | 2024-04-19 | 23.47 | 22.35 | 24.20 | +2.57 | +12.30% | 15 | 285 | 58.20% |
CVX240517C00135000 | 2024-03-21 3:40PM EDT | 2024-05-17 | 21.35 | 23.50 | 25.70 | 0.00 | - | 1 | 253 | 49.66% |
CVX240621C00135000 | 2024-03-28 2:11PM EDT | 2024-06-21 | 24.28 | 22.00 | 25.20 | +2.79 | +12.98% | 11 | 266 | 35.46% |
CVX240719C00135000 | 2024-03-22 10:05AM EDT | 2024-07-19 | 21.66 | 23.30 | 25.00 | 0.00 | - | 6 | 22 | 29.80% |
CVX240920C00135000 | 2024-03-25 9:59AM EDT | 2024-09-20 | 24.71 | 24.40 | 26.40 | 0.00 | - | 2 | 175 | 28.88% |
CVX241220C00135000 | 2024-03-27 10:26AM EDT | 2024-12-20 | 25.10 | 26.00 | 27.40 | 0.00 | - | 1 | 10 | 26.09% |
CVX250117C00135000 | 2024-03-28 12:19PM EDT | 2025-01-17 | 27.30 | 26.70 | 28.20 | +0.50 | +1.87% | 15 | 316 | 26.74% |
CVX250321C00135000 | 2024-03-21 11:30AM EDT | 2025-03-21 | 26.45 | 27.80 | 30.65 | 0.00 | - | - | 8 | 29.37% |
CVX250620C00135000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 28.83 | 28.75 | 32.20 | 0.00 | - | 10 | 100 | 28.99% |
CVX251219C00135000 | 2024-03-27 2:42PM EDT | 2025-12-19 | 30.60 | 30.70 | 33.15 | 0.00 | - | 1 | 34 | 25.85% |
CVX260116C00135000 | 2024-03-28 12:18PM EDT | 2026-01-16 | 31.86 | 31.10 | 32.65 | +1.86 | +6.20% | 1 | 83 | 24.57% |
CVX261218C00135000 | 2024-03-27 2:35PM EDT | 2026-12-18 | 33.20 | 33.50 | 36.45 | 0.00 | - | 1 | 5 | 24.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405P00135000 | 2024-03-22 3:59PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 136 | 53.71% |
CVX240412P00135000 | 2024-03-28 10:00AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 1 | 49 | 40.33% |
CVX240419P00135000 | 2024-03-28 3:05PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 2,457 | 27.93% |
CVX240426P00135000 | 2024-03-26 11:36AM EDT | 2024-04-26 | 0.08 | 0.04 | 0.07 | 0.00 | - | 3 | 12 | 26.27% |
CVX240503P00135000 | 2024-03-26 1:37PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.13 | 0.00 | - | 12 | 12 | 26.03% |
CVX240517P00135000 | 2024-03-28 3:15PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.29 | -0.13 | -33.33% | 29 | 1,030 | 25.59% |
CVX240621P00135000 | 2024-03-28 3:01PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.54 | -0.12 | -18.46% | 37 | 14,684 | 22.51% |
CVX240719P00135000 | 2024-03-28 3:13PM EDT | 2024-07-19 | 0.76 | 0.73 | 0.83 | -0.20 | -20.83% | 12 | 2,298 | 21.78% |
CVX240920P00135000 | 2024-03-28 2:33PM EDT | 2024-09-20 | 1.83 | 1.80 | 1.95 | -0.31 | -14.49% | 15 | 2,024 | 22.67% |
CVX241220P00135000 | 2024-03-28 2:33PM EDT | 2024-12-20 | 3.30 | 3.30 | 3.40 | -0.60 | -15.38% | 8 | 271 | 22.75% |
CVX250117P00135000 | 2024-03-28 11:53AM EDT | 2025-01-17 | 3.81 | 3.65 | 3.80 | -0.29 | -7.07% | 27 | 4,568 | 22.68% |
CVX250321P00135000 | 2024-03-28 9:31AM EDT | 2025-03-21 | 4.90 | 4.65 | 4.80 | -0.80 | -14.04% | 6 | 7 | 22.86% |
CVX250620P00135000 | 2024-03-28 3:13PM EDT | 2025-06-20 | 6.15 | 6.05 | 8.25 | -0.75 | -10.87% | 10 | 602 | 26.87% |
CVX251219P00135000 | 2024-03-27 10:45AM EDT | 2025-12-19 | 9.25 | 8.40 | 8.85 | 0.00 | - | 1 | 334 | 23.57% |
CVX260116P00135000 | 2024-03-26 9:50AM EDT | 2026-01-16 | 9.35 | 8.60 | 9.90 | 0.00 | - | 2 | 99 | 24.59% |
CVX260618P00135000 | 2024-01-22 3:57PM EDT | 2026-06-18 | 17.65 | 11.55 | 13.30 | 0.00 | - | 5 | 18 | 26.53% |
CVX261218P00135000 | 2024-01-26 1:17PM EDT | 2026-12-18 | 17.75 | 11.50 | 16.50 | 0.00 | - | 1 | 11 | 27.61% |