Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328C00155000 | 2024-03-28 12:07PM EDT | 2024-03-28 | 2.45 | 2.31 | 2.54 | +0.95 | +63.33% | 764 | 2,054 | 23.34% |
CVX240405C00155000 | 2024-03-28 12:09PM EDT | 2024-04-05 | 3.10 | 3.10 | 3.20 | +0.88 | +39.64% | 600 | 1,374 | 17.38% |
CVX240412C00155000 | 2024-03-28 11:47AM EDT | 2024-04-12 | 3.52 | 3.65 | 3.75 | +0.72 | +25.71% | 62 | 786 | 17.80% |
CVX240419C00155000 | 2024-03-28 12:07PM EDT | 2024-04-19 | 4.25 | 4.15 | 4.30 | +0.75 | +21.43% | 439 | 8,849 | 18.62% |
CVX240426C00155000 | 2024-03-28 11:05AM EDT | 2024-04-26 | 4.85 | 4.95 | 5.10 | +0.72 | +17.43% | 16 | 511 | 20.97% |
CVX240503C00155000 | 2024-03-28 11:41AM EDT | 2024-05-03 | 5.45 | 5.50 | 5.70 | +0.80 | +17.20% | 2 | 17 | 22.00% |
CVX240517C00155000 | 2024-03-28 10:57AM EDT | 2024-05-17 | 6.10 | 6.20 | 6.35 | +0.74 | +13.81% | 60 | 2,257 | 21.60% |
CVX240621C00155000 | 2024-03-28 12:01PM EDT | 2024-06-21 | 7.35 | 7.25 | 7.40 | +0.89 | +13.78% | 48 | 5,488 | 20.15% |
CVX240719C00155000 | 2024-03-28 11:08AM EDT | 2024-07-19 | 8.40 | 8.35 | 8.45 | +0.80 | +10.53% | 28 | 1,293 | 20.56% |
CVX240920C00155000 | 2024-03-28 10:21AM EDT | 2024-09-20 | 10.35 | 10.50 | 10.60 | +0.85 | +8.95% | 23 | 2,548 | 21.49% |
CVX241220C00155000 | 2024-03-28 11:14AM EDT | 2024-12-20 | 13.20 | 13.15 | 13.35 | +0.95 | +7.76% | 21 | 592 | 22.66% |
CVX250117C00155000 | 2024-03-27 1:45PM EDT | 2025-01-17 | 12.85 | 13.90 | 14.05 | 0.00 | - | 27 | 2,032 | 22.81% |
CVX250321C00155000 | 2024-03-26 11:12AM EDT | 2025-03-21 | 13.96 | 14.40 | 15.55 | 0.00 | - | 1 | 35 | 23.16% |
CVX250620C00155000 | 2024-03-26 1:26PM EDT | 2025-06-20 | 16.35 | 17.10 | 17.50 | 0.00 | - | 26 | 308 | 23.53% |
CVX251219C00155000 | 2024-03-25 9:48AM EDT | 2025-12-19 | 19.60 | 20.00 | 20.40 | 0.00 | - | 1 | 136 | 23.43% |
CVX260116C00155000 | 2024-03-22 10:07AM EDT | 2026-01-16 | 19.00 | 20.35 | 20.75 | 0.00 | - | 1 | 182 | 23.35% |
CVX260618C00155000 | 2024-02-27 10:45AM EDT | 2026-06-18 | 19.94 | 21.70 | 22.55 | 0.00 | - | 1 | 2 | 23.00% |
CVX261218C00155000 | 2024-03-22 10:01AM EDT | 2026-12-18 | 23.00 | 23.75 | 26.15 | 0.00 | - | 1 | 12 | 24.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328P00155000 | 2024-03-28 12:06PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | -0.14 | -87.50% | 311 | 1,529 | 16.80% |
CVX240405P00155000 | 2024-03-28 12:00PM EDT | 2024-04-05 | 0.53 | 0.49 | 0.50 | -0.49 | -48.04% | 856 | 1,021 | 14.26% |
CVX240412P00155000 | 2024-03-28 11:52AM EDT | 2024-04-12 | 0.97 | 0.92 | 0.94 | -0.57 | -37.01% | 174 | 542 | 14.72% |
CVX240419P00155000 | 2024-03-28 10:50AM EDT | 2024-04-19 | 1.33 | 1.28 | 1.31 | -0.38 | -22.22% | 51 | 4,738 | 14.92% |
CVX240426P00155000 | 2024-03-28 10:57AM EDT | 2024-04-26 | 1.86 | 1.91 | 1.96 | -0.62 | -25.00% | 20 | 103 | 16.96% |
CVX240503P00155000 | 2024-03-28 10:19AM EDT | 2024-05-03 | 2.70 | 2.24 | 2.39 | -0.20 | -6.90% | 1 | 25 | 17.54% |
CVX240517P00155000 | 2024-03-28 12:09PM EDT | 2024-05-17 | 3.50 | 3.45 | 3.55 | -0.47 | -11.84% | 146 | 5,194 | 20.07% |
CVX240621P00155000 | 2024-03-28 11:36AM EDT | 2024-06-21 | 4.65 | 4.45 | 4.55 | -0.50 | -9.71% | 21 | 2,417 | 18.82% |
CVX240719P00155000 | 2024-03-28 11:26AM EDT | 2024-07-19 | 5.20 | 5.10 | 5.20 | -0.75 | -12.61% | 26 | 1,042 | 18.24% |
CVX240920P00155000 | 2024-03-28 11:29AM EDT | 2024-09-20 | 7.25 | 7.10 | 7.20 | -0.65 | -8.23% | 14 | 1,049 | 19.30% |
CVX241220P00155000 | 2024-03-21 10:38AM EDT | 2024-12-20 | 9.51 | 9.40 | 9.55 | -1.09 | -10.28% | 15 | 484 | 20.13% |
CVX250117P00155000 | 2024-03-27 2:29PM EDT | 2025-01-17 | 9.95 | 9.95 | 10.10 | -0.85 | -7.87% | 16 | 2,084 | 20.14% |
CVX250321P00155000 | 2024-03-25 3:49PM EDT | 2025-03-21 | 11.95 | 11.30 | 11.45 | 0.00 | - | 1 | 7 | 20.49% |
CVX250620P00155000 | 2024-03-25 1:02PM EDT | 2025-06-20 | 13.62 | 13.00 | 13.30 | 0.00 | - | 1 | 172 | 21.00% |
CVX251219P00155000 | 2024-03-25 12:04PM EDT | 2025-12-19 | 16.35 | 15.75 | 16.15 | 0.00 | - | 3 | 54 | 21.24% |
CVX260116P00155000 | 2024-03-25 2:55PM EDT | 2026-01-16 | 16.75 | 16.05 | 16.50 | 0.00 | - | 4 | 152 | 21.21% |
CVX260618P00155000 | 2024-03-20 11:06AM EDT | 2026-06-18 | 19.20 | 17.00 | 18.70 | 0.00 | - | 11 | 21 | 21.51% |
CVX261218P00155000 | 2024-03-27 11:44AM EDT | 2026-12-18 | 21.20 | 0.00 | 21.00 | 0.00 | - | 1 | 1 | 21.70% |