Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240426C00145000 | 2024-04-22 11:27AM EDT | 2024-04-26 | 16.52 | 19.80 | 22.30 | 0.00 | - | 2 | 12 | 141.99% |
CVX240503C00145000 | 2024-04-26 10:38AM EDT | 2024-05-03 | 19.45 | 19.25 | 23.00 | +2.67 | +15.91% | 2 | 6 | 53.91% |
CVX240510C00145000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 15.75 | 20.00 | 22.50 | 0.00 | - | 3 | 3 | 64.70% |
CVX240517C00145000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 19.31 | 20.45 | 22.55 | 0.00 | - | 2 | 761 | 53.98% |
CVX240524C00145000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 13.95 | 20.55 | 23.15 | 0.00 | - | - | 3 | 52.48% |
CVX240531C00145000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 20.33 | 20.15 | 22.55 | 0.00 | - | 2 | 9 | 42.19% |
CVX240621C00145000 | 2024-04-26 11:53AM EDT | 2024-06-21 | 19.54 | 19.30 | 23.00 | -0.31 | -1.56% | 8 | 12,126 | 36.49% |
CVX240719C00145000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 18.55 | 21.60 | 22.55 | 0.00 | - | 2 | 138 | 27.44% |
CVX240920C00145000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 23.30 | 22.95 | 23.85 | 0.00 | - | 6 | 862 | 25.81% |
CVX241220C00145000 | 2024-04-19 12:59PM EDT | 2024-12-20 | 21.92 | 25.35 | 25.95 | 0.00 | - | 1 | 179 | 25.78% |
CVX250117C00145000 | 2024-04-26 12:47PM EDT | 2025-01-17 | 25.22 | 25.60 | 26.80 | +4.90 | +24.11% | 50 | 3,466 | 26.35% |
CVX250321C00145000 | 2024-04-26 1:13PM EDT | 2025-03-21 | 26.70 | 26.05 | 29.20 | +2.11 | +8.58% | 3 | 18 | 28.47% |
CVX250620C00145000 | 2024-04-26 9:41AM EDT | 2025-06-20 | 28.45 | 29.05 | 31.40 | -0.35 | -1.22% | 2 | 1,998 | 28.93% |
CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 30.90 | 32.90 | 0.00 | - | 1 | 146 | 26.25% |
CVX260116C00145000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 32.45 | 31.35 | 32.70 | +2.40 | +7.99% | 2 | 293 | 25.39% |
CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 17.06% |
CVX261218C00145000 | 2024-04-12 9:51AM EDT | 2026-12-18 | 33.80 | 33.55 | 36.70 | 0.00 | - | 1 | 18 | 24.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240426P00145000 | 2024-04-26 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 225 | 90.63% |
CVX240503P00145000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 8 | 193 | 42.77% |
CVX240510P00145000 | 2024-04-25 12:52PM EDT | 2024-05-10 | 0.10 | 0.03 | 0.05 | 0.00 | - | 3 | 24 | 30.47% |
CVX240517P00145000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 359 | 4,409 | 27.44% |
CVX240524P00145000 | 2024-04-26 11:44AM EDT | 2024-05-24 | 0.16 | 0.11 | 0.14 | -0.13 | -44.83% | 2 | 236 | 25.78% |
CVX240531P00145000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 6 | 89 | 24.66% |
CVX240621P00145000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.57 | -0.11 | -18.97% | 405 | 5,885 | 24.59% |
CVX240719P00145000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.82 | -0.08 | -9.09% | 96 | 1,024 | 22.14% |
CVX240920P00145000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 2.06 | 1.98 | 2.11 | -0.18 | -8.04% | 30 | 1,375 | 22.66% |
CVX241220P00145000 | 2024-04-26 2:42PM EDT | 2024-12-20 | 4.00 | 3.80 | 3.95 | -0.03 | -0.74% | 2 | 788 | 22.99% |
CVX250117P00145000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.35 | -0.15 | -3.37% | 855 | 4,956 | 22.73% |
CVX250321P00145000 | 2024-04-26 10:33AM EDT | 2025-03-21 | 5.75 | 5.40 | 5.60 | +0.10 | +1.77% | 1 | 376 | 23.09% |
CVX250620P00145000 | 2024-04-26 3:40PM EDT | 2025-06-20 | 7.08 | 6.90 | 7.20 | -0.32 | -4.32% | 4 | 750 | 23.30% |
CVX251219P00145000 | 2024-04-25 1:45PM EDT | 2025-12-19 | 9.80 | 9.30 | 9.55 | 0.00 | - | 2 | 113 | 22.85% |
CVX260116P00145000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 9.65 | 9.55 | 9.85 | -1.10 | -10.23% | 2 | 170 | 22.75% |
CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.20 | 11.90 | 0.00 | - | 50 | 56 | 22.92% |
CVX261218P00145000 | 2024-04-25 2:23PM EDT | 2026-12-18 | 13.63 | 13.05 | 13.70 | 0.00 | - | 8 | 62 | 22.60% |