Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419C00175000 | 2024-04-19 11:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 910 | 62.50% |
CVX240426C00175000 | 2024-04-19 11:49AM EDT | 2024-04-26 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 110 | 281 | 29.88% |
CVX240503C00175000 | 2024-04-19 10:52AM EDT | 2024-05-03 | 0.13 | 0.14 | 0.16 | +0.03 | +30.00% | 112 | 84 | 25.93% |
CVX240510C00175000 | 2024-04-19 1:39PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.32 | +0.12 | +63.16% | 27 | 197 | 24.81% |
CVX240517C00175000 | 2024-04-19 1:52PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.42 | +0.18 | +78.26% | 94 | 1,997 | 23.05% |
CVX240524C00175000 | 2024-04-19 11:08AM EDT | 2024-05-24 | 0.52 | 0.51 | 0.55 | +0.13 | +33.33% | 9 | 334 | 22.19% |
CVX240531C00175000 | 2024-04-19 11:10AM EDT | 2024-05-31 | 0.64 | 0.62 | 0.69 | +0.30 | +88.24% | 14 | 21 | 21.63% |
CVX240621C00175000 | 2024-04-19 1:51PM EDT | 2024-06-21 | 1.22 | 1.22 | 1.26 | +0.39 | +46.99% | 258 | 11,840 | 21.44% |
CVX240719C00175000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 2.03 | 2.01 | 2.06 | +0.57 | +39.04% | 87 | 1,269 | 21.49% |
CVX240920C00175000 | 2024-04-19 12:35PM EDT | 2024-09-20 | 3.75 | 3.75 | 3.90 | +0.82 | +27.99% | 41 | 4,230 | 22.03% |
CVX241220C00175000 | 2024-04-19 1:18PM EDT | 2024-12-20 | 6.55 | 6.40 | 6.50 | +1.10 | +20.18% | 12 | 337 | 23.00% |
CVX250117C00175000 | 2024-04-19 12:44PM EDT | 2025-01-17 | 7.28 | 7.30 | 7.40 | +1.03 | +16.48% | 41 | 3,790 | 23.53% |
CVX250321C00175000 | 2024-04-16 2:28PM EDT | 2025-03-21 | 6.90 | 8.60 | 8.75 | 0.00 | - | 6 | 194 | 23.52% |
CVX250620C00175000 | 2024-04-18 2:08PM EDT | 2025-06-20 | 9.20 | 10.55 | 10.80 | 0.00 | - | 1 | 391 | 23.93% |
CVX251219C00175000 | 2024-04-18 9:51AM EDT | 2025-12-19 | 12.50 | 13.80 | 14.20 | 0.00 | - | 1 | 95 | 24.22% |
CVX260116C00175000 | 2024-04-19 1:37PM EDT | 2026-01-16 | 14.40 | 14.20 | 14.60 | +1.30 | +9.92% | 10 | 1,210 | 24.16% |
CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 16.35 | 16.90 | 0.00 | - | 1 | 14 | 24.16% |
CVX261218C00175000 | 2024-04-12 2:42PM EDT | 2026-12-18 | 18.30 | 18.40 | 19.10 | +0.40 | +2.23% | 1 | 50 | 23.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419P00175000 | 2024-03-06 3:43PM EDT | 2024-04-19 | 25.35 | 11.05 | 15.00 | 0.00 | - | 11 | 0 | 75.00% |
CVX240426P00175000 | 2024-04-09 1:27PM EDT | 2024-04-26 | 13.99 | 14.40 | 14.95 | 0.00 | - | - | 0 | 0.00% |
CVX240510P00175000 | 2024-04-01 2:55PM EDT | 2024-05-10 | 15.50 | 14.15 | 15.30 | 0.00 | - | - | 0 | 24.90% |
CVX240517P00175000 | 2024-04-19 1:20PM EDT | 2024-05-17 | 15.50 | 15.20 | 16.25 | +1.60 | +11.51% | 51 | 12 | 32.00% |
CVX240524P00175000 | 2024-04-10 1:17PM EDT | 2024-05-24 | 15.05 | 15.80 | 16.45 | 0.00 | - | - | 15 | 30.25% |
CVX240621P00175000 | 2024-04-18 11:04AM EDT | 2024-06-21 | 18.80 | 16.25 | 16.80 | 0.00 | - | 10 | 262 | 24.57% |
CVX240719P00175000 | 2024-04-02 11:30AM EDT | 2024-07-19 | 17.16 | 16.65 | 16.85 | 0.00 | - | 1,000 | 1,004 | 20.72% |
CVX240920P00175000 | 2024-04-16 1:41PM EDT | 2024-09-20 | 21.05 | 17.95 | 18.15 | 0.00 | - | 3 | 17 | 19.99% |
CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.80 | 20.30 | 0.00 | - | - | 10 | 20.59% |
CVX250117P00175000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 20.31 | 20.20 | 21.25 | -2.24 | -9.93% | 6 | 672 | 21.38% |
CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 21.40 | 22.70 | 0.00 | - | 5 | 15 | 21.80% |
CVX250620P00175000 | 2024-04-10 1:21PM EDT | 2025-06-20 | 21.75 | 22.75 | 23.10 | 0.00 | - | 3 | 121 | 19.96% |
CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 36.00% |
CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 22.61% |