Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240426C00165000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 1.73 | 1.85 | 1.94 | +0.51 | +41.80% | 3,753 | 3,667 | 50.78% |
CVX240503C00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.84 | 2.82 | 2.89 | +0.70 | +32.71% | 943 | 731 | 28.17% |
CVX240510C00165000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 3.35 | 3.40 | 3.55 | +0.55 | +19.64% | 181 | 331 | 25.51% |
CVX240517C00165000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 3.67 | 3.80 | 3.90 | +0.57 | +18.39% | 2,207 | 12,965 | 23.23% |
CVX240524C00165000 | 2024-04-25 3:46PM EDT | 2024-05-24 | 3.95 | 3.95 | 4.15 | +0.60 | +17.91% | 68 | 133 | 21.58% |
CVX240531C00165000 | 2024-04-25 3:36PM EDT | 2024-05-31 | 4.50 | 4.15 | 4.50 | +0.90 | +25.00% | 190 | 248 | 21.07% |
CVX240621C00165000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 5.25 | 5.25 | 5.40 | +0.60 | +12.90% | 1,023 | 17,071 | 20.20% |
CVX240719C00165000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 6.58 | 6.65 | 6.80 | +0.83 | +14.43% | 134 | 2,171 | 20.95% |
CVX240920C00165000 | 2024-04-25 3:15PM EDT | 2024-09-20 | 9.10 | 9.10 | 9.20 | +0.80 | +9.64% | 107 | 1,838 | 21.60% |
CVX241220C00165000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 12.00 | 12.05 | 12.60 | +0.65 | +5.73% | 49 | 1,672 | 23.40% |
CVX250117C00165000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 13.15 | 12.95 | 14.20 | +1.15 | +9.58% | 106 | 9,460 | 24.99% |
CVX250321C00165000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 14.77 | 14.65 | 15.15 | +2.43 | +19.69% | 1 | 138 | 24.00% |
CVX250620C00165000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 16.45 | 16.55 | 17.75 | +0.78 | +4.98% | 7 | 790 | 24.95% |
CVX251219C00165000 | 2024-04-12 2:40PM EDT | 2025-12-19 | 17.30 | 19.90 | 21.00 | 0.00 | - | 1 | 86 | 24.72% |
CVX260116C00165000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 20.70 | 20.20 | 21.05 | +2.50 | +13.74% | 15 | 133 | 24.23% |
CVX260618C00165000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 20.44 | 22.20 | 24.15 | 0.00 | - | 1 | 4 | 24.99% |
CVX261218C00165000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 25.10 | 24.70 | 26.40 | +4.72 | +23.16% | 104 | 56 | 24.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240426P00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.61 | 1.52 | 1.65 | -0.84 | -34.29% | 1,059 | 82 | 51.81% |
CVX240503P00165000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 2.40 | 2.34 | 2.43 | -0.79 | -24.76% | 148 | 302 | 26.32% |
CVX240510P00165000 | 2024-04-25 3:35PM EDT | 2024-05-10 | 2.75 | 2.81 | 2.96 | -1.15 | -29.49% | 139 | 72 | 23.19% |
CVX240517P00165000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 4.15 | 4.00 | 4.10 | -0.70 | -14.43% | 124 | 794 | 26.21% |
CVX240524P00165000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 4.34 | 4.25 | 4.45 | -6.46 | -59.81% | 61 | 70 | 24.72% |
CVX240531P00165000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 4.51 | 4.55 | 4.80 | -1.39 | -23.56% | 6 | 16 | 23.88% |
CVX240621P00165000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 5.50 | 5.25 | 5.45 | -0.95 | -14.73% | 467 | 1,087 | 21.48% |
CVX240719P00165000 | 2024-04-25 3:42PM EDT | 2024-07-19 | 6.15 | 6.10 | 6.20 | -0.75 | -10.87% | 37 | 480 | 19.95% |
CVX240920P00165000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 8.62 | 8.35 | 8.55 | -0.53 | -5.79% | 155 | 435 | 20.73% |
CVX241220P00165000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 10.88 | 10.70 | 10.95 | -2.02 | -15.66% | 6 | 141 | 20.84% |
CVX250117P00165000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 11.35 | 11.20 | 11.50 | -1.15 | -9.20% | 113 | 1,041 | 20.69% |
CVX250321P00165000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 13.64 | 12.70 | 13.00 | 0.00 | - | 8 | 584 | 21.02% |
CVX250620P00165000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 14.43 | 14.30 | 14.70 | -0.97 | -6.30% | 23 | 122 | 21.03% |
CVX251219P00165000 | 2024-03-19 2:39PM EDT | 2025-12-19 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 25.69% |
CVX260116P00165000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 20.15 | 17.30 | 17.80 | 0.00 | - | 5 | 23 | 20.79% |
CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 28.97% |
CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 20.55 | 22.45 | 0.00 | - | 1 | 2 | 21.19% |