Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328C00170000 | 2024-03-27 12:56PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 56.25% |
CVX240405C00170000 | 2024-03-27 12:14PM EDT | 2024-04-05 | 0.50 | 0.00 | 0.02 | 0.00 | - | 1 | 61 | 21.88% |
CVX240412C00170000 | 2024-03-20 10:29AM EDT | 2024-04-12 | 0.11 | 0.02 | 0.03 | 0.00 | - | 7 | 40 | 17.38% |
CVX240419C00170000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 16,459 | 16.46% |
CVX240426C00170000 | 2024-03-27 3:10PM EDT | 2024-04-26 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 1 | 172 | 17.73% |
CVX240503C00170000 | 2024-03-27 10:00AM EDT | 2024-05-03 | 0.31 | 0.36 | 0.43 | 0.00 | - | 6 | 147 | 18.92% |
CVX240517C00170000 | 2024-03-28 10:03AM EDT | 2024-05-17 | 0.69 | 0.67 | 0.71 | +0.06 | +9.52% | 24 | 9,251 | 18.57% |
CVX240621C00170000 | 2024-03-28 10:07AM EDT | 2024-06-21 | 1.45 | 1.39 | 1.44 | +0.10 | +7.41% | 297 | 13,501 | 18.15% |
CVX240719C00170000 | 2024-03-28 9:39AM EDT | 2024-07-19 | 2.28 | 2.10 | 2.15 | +0.28 | +14.00% | 17 | 2,009 | 18.52% |
CVX240920C00170000 | 2024-03-28 9:32AM EDT | 2024-09-20 | 4.15 | 3.80 | 3.90 | +0.50 | +13.70% | 11 | 1,153 | 19.69% |
CVX241220C00170000 | 2024-03-27 12:31PM EDT | 2024-12-20 | 6.45 | 6.30 | 6.40 | +0.36 | +5.91% | 1 | 751 | 21.10% |
CVX250117C00170000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 7.15 | 7.10 | 7.20 | +0.10 | +1.42% | 44 | 2,933 | 21.57% |
CVX250321C00170000 | 2024-03-27 2:24PM EDT | 2025-03-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
CVX250620C00170000 | 2024-03-27 2:38PM EDT | 2025-06-20 | 10.05 | 9.35 | 10.55 | 0.00 | - | 1 | 530 | 22.46% |
CVX251219C00170000 | 2024-03-19 11:51AM EDT | 2025-12-19 | 13.80 | 13.10 | 13.55 | 0.00 | - | 1 | 163 | 22.64% |
CVX260116C00170000 | 2024-03-19 9:31AM EDT | 2026-01-16 | 13.68 | 13.55 | 13.90 | 0.00 | - | 1 | 244 | 22.57% |
CVX260618C00170000 | 2024-03-13 1:23PM EDT | 2026-06-18 | 15.00 | 15.10 | 15.95 | 0.00 | - | 3 | 5 | 22.53% |
CVX261218C00170000 | 2024-03-25 12:20PM EDT | 2026-12-18 | 17.97 | 17.40 | 18.15 | 0.00 | - | 1 | 36 | 22.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405P00170000 | 2024-03-26 2:42PM EDT | 2024-04-05 | 14.05 | 13.15 | 13.80 | 0.00 | - | 42 | 10 | 45.95% |
CVX240419P00170000 | 2024-03-26 2:42PM EDT | 2024-04-19 | 14.05 | 12.40 | 13.75 | 0.00 | - | 42 | 16 | 28.17% |
CVX240517P00170000 | 2024-03-13 9:32AM EDT | 2024-05-17 | 17.52 | 14.05 | 15.65 | 0.00 | - | 1 | 3 | 30.43% |
CVX240621P00170000 | 2024-03-15 10:22AM EDT | 2024-06-21 | 14.60 | 14.50 | 14.75 | -0.99 | -6.35% | 7 | 959 | 19.63% |
CVX240719P00170000 | 2024-03-21 2:32PM EDT | 2024-07-19 | 16.75 | 14.90 | 15.10 | 0.00 | - | 5 | 7 | 18.38% |
CVX240920P00170000 | 2024-02-29 11:21AM EDT | 2024-09-20 | 19.55 | 15.90 | 16.45 | 0.00 | - | 2 | 5 | 18.54% |
CVX241220P00170000 | 2024-03-26 12:35PM EDT | 2024-12-20 | 19.20 | 18.15 | 18.50 | 0.00 | - | 1 | 34 | 19.34% |
CVX250117P00170000 | 2024-03-27 1:36PM EDT | 2025-01-17 | 19.54 | 18.55 | 18.75 | 0.00 | - | 20 | 230 | 18.88% |
CVX250321P00170000 | 2024-03-25 1:11PM EDT | 2025-03-21 | 19.75 | 19.65 | 20.00 | 0.00 | - | - | 5 | 19.28% |
CVX250620P00170000 | 2024-03-15 2:32PM EDT | 2025-06-20 | 23.00 | 20.50 | 21.80 | 0.00 | - | 1 | 46 | 19.92% |
CVX251219P00170000 | 2024-03-18 9:47AM EDT | 2025-12-19 | 25.20 | 23.65 | 24.25 | 0.00 | - | 7 | 135 | 19.86% |
CVX260116P00170000 | 2024-02-02 2:38PM EDT | 2026-01-16 | 29.57 | 26.45 | 26.85 | 0.00 | - | 3 | 17 | 22.55% |