Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX231215C00145000 | 2023-12-08 3:58PM EST | 2023-12-15 | 1.39 | 1.36 | 1.42 | +0.41 | +41.84% | 1,201 | 7,848 | 23.56% |
CVX231222C00145000 | 2023-12-08 3:48PM EST | 2023-12-22 | 2.20 | 2.05 | 2.13 | +0.80 | +57.14% | 98 | 703 | 22.58% |
CVX231229C00145000 | 2023-12-08 3:48PM EST | 2023-12-29 | 2.75 | 2.57 | 2.67 | +0.80 | +41.03% | 366 | 1,205 | 22.23% |
CVX240105C00145000 | 2023-12-08 3:59PM EST | 2024-01-05 | 3.15 | 3.10 | 3.25 | +0.83 | +35.78% | 242 | 288 | 22.84% |
CVX240112C00145000 | 2023-12-08 12:20PM EST | 2024-01-12 | 3.50 | 3.65 | 3.80 | +0.74 | +26.81% | 128 | 297 | 23.49% |
CVX240119C00145000 | 2023-12-08 3:57PM EST | 2024-01-19 | 4.20 | 4.15 | 4.25 | +0.75 | +21.74% | 1,999 | 8,857 | 23.72% |
CVX240126C00145000 | 2023-12-07 1:10PM EST | 2024-01-26 | 3.80 | - | - | 0.00 | - | - | - | 0.00% |
CVX240216C00145000 | 2023-12-08 3:52PM EST | 2024-02-16 | 6.15 | 6.00 | 6.10 | +1.25 | +25.51% | 473 | 1,099 | 25.67% |
CVX240315C00145000 | 2023-12-08 3:12PM EST | 2024-03-15 | 7.00 | 6.85 | 6.95 | +1.20 | +20.69% | 179 | 2,898 | 24.51% |
CVX240419C00145000 | 2023-12-08 3:14PM EST | 2024-04-19 | 8.20 | 8.25 | 8.40 | +0.80 | +10.81% | 22 | 444 | 25.20% |
CVX240621C00145000 | 2023-12-08 3:59PM EST | 2024-06-21 | 10.25 | 10.15 | 10.30 | +1.15 | +12.64% | 67 | 10,649 | 25.26% |
CVX240920C00145000 | 2023-12-08 2:31PM EST | 2024-09-20 | 12.40 | 12.55 | 12.95 | +0.65 | +5.53% | 14 | 547 | 26.07% |
CVX250117C00145000 | 2023-12-08 3:46PM EST | 2025-01-17 | 15.29 | 15.10 | 15.30 | +0.84 | +5.81% | 1,077 | 3,720 | 25.80% |
CVX250620C00145000 | 2023-12-06 9:32AM EST | 2025-06-20 | 16.35 | 17.45 | 18.55 | 0.00 | - | 2 | 2,068 | 26.56% |
CVX251219C00145000 | 2023-12-08 3:45PM EST | 2025-12-19 | 20.00 | 19.15 | 20.55 | +1.40 | +7.53% | 6 | 524 | 25.53% |
CVX260116C00145000 | 2023-12-08 1:04PM EST | 2026-01-16 | 19.80 | 19.15 | 21.25 | +0.85 | +4.49% | 30 | 154 | 25.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX231215P00145000 | 2023-12-08 3:54PM EST | 2023-12-15 | 1.84 | 1.91 | 1.96 | -1.79 | -49.31% | 534 | 9,242 | 21.51% |
CVX231222P00145000 | 2023-12-08 3:43PM EST | 2023-12-22 | 2.40 | 2.43 | 2.51 | -1.56 | -39.39% | 109 | 526 | 19.73% |
CVX231229P00145000 | 2023-12-08 11:41AM EST | 2023-12-29 | 3.30 | 2.80 | 2.88 | -1.02 | -23.61% | 6 | 419 | 18.65% |
CVX240105P00145000 | 2023-12-08 3:09PM EST | 2024-01-05 | 3.35 | 3.20 | 3.30 | -1.08 | -24.38% | 94 | 70 | 18.75% |
CVX240112P00145000 | 2023-12-08 11:36AM EST | 2024-01-12 | 3.70 | 3.60 | 3.75 | -1.45 | -28.16% | 78 | 55 | 19.28% |
CVX240119P00145000 | 2023-12-08 3:48PM EST | 2024-01-19 | 3.90 | 3.95 | 4.05 | -1.45 | -27.10% | 378 | 9,435 | 19.11% |
CVX240216P00145000 | 2023-12-08 3:51PM EST | 2024-02-16 | 6.00 | 6.00 | 6.15 | -1.10 | -15.49% | 925 | 759 | 23.13% |
CVX240315P00145000 | 2023-12-08 3:50PM EST | 2024-03-15 | 6.92 | 6.90 | 7.00 | -1.03 | -12.96% | 195 | 3,616 | 22.37% |
CVX240419P00145000 | 2023-12-08 3:05PM EST | 2024-04-19 | 8.02 | 7.80 | 7.95 | -1.03 | -11.38% | 26 | 799 | 21.92% |
CVX240621P00145000 | 2023-12-08 1:02PM EST | 2024-06-21 | 10.14 | 9.75 | 9.90 | -0.86 | -7.82% | 9 | 3,877 | 22.68% |
CVX240920P00145000 | 2023-12-08 3:51PM EST | 2024-09-20 | 11.85 | 11.40 | 12.05 | -1.70 | -12.55% | 7 | 176 | 22.96% |
CVX250117P00145000 | 2023-12-05 3:58PM EST | 2025-01-17 | 15.05 | 13.95 | 14.40 | 0.00 | - | 52 | 3,223 | 23.19% |
CVX250620P00145000 | 2023-12-07 12:07PM EST | 2025-06-20 | 18.05 | 15.90 | 18.00 | 0.00 | - | 6 | 226 | 24.83% |
CVX251219P00145000 | 2023-12-07 11:29AM EST | 2025-12-19 | 20.10 | 18.60 | 20.30 | 0.00 | - | 2 | 70 | 24.41% |
CVX260116P00145000 | 2023-12-07 12:05PM EST | 2026-01-16 | 20.70 | 19.05 | 21.25 | 0.00 | - | 5 | 129 | 25.11% |