Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240517C00200000 | 2024-04-25 1:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.26 | +0.01 | +25.00% | 1 | 65 | 50.95% |
CVX240531C00200000 | 2024-04-12 3:29PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.07 | 0.00 | - | - | 15 | 27.25% |
CVX240621C00200000 | 2024-04-25 2:11PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | 0.00 | - | 11 | 870 | 21.68% |
CVX240719C00200000 | 2024-04-25 9:50AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.21 | -0.01 | -6.67% | 9 | 223 | 20.95% |
CVX240920C00200000 | 2024-04-25 3:30PM EDT | 2024-09-20 | 0.68 | 0.63 | 0.71 | +0.11 | +19.30% | 26 | 420 | 20.18% |
CVX241220C00200000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 1.63 | 1.96 | 2.13 | 0.00 | - | 1 | 156 | 21.33% |
CVX250117C00200000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 2.59 | 2.51 | 2.64 | +0.24 | +10.21% | 24 | 6,065 | 21.64% |
CVX250321C00200000 | 2024-04-22 3:57PM EDT | 2025-03-21 | 3.10 | 3.40 | 3.70 | 0.00 | - | 6 | 12 | 21.93% |
CVX250620C00200000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 4.90 | 4.95 | 5.30 | +0.35 | +7.69% | 120 | 265 | 22.39% |
CVX251219C00200000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 8.10 | 7.75 | 8.30 | +0.55 | +7.28% | 12 | 242 | 22.90% |
CVX260116C00200000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 8.00 | 8.15 | 9.20 | +0.40 | +5.26% | 6 | 216 | 23.55% |
CVX260618C00200000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 10.00 | 10.05 | 11.90 | +0.75 | +8.11% | 1 | 22 | 24.16% |
CVX261218C00200000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 11.60 | 12.10 | 14.35 | 0.00 | - | 1 | 31 | 24.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240517P00200000 | 2024-03-27 9:31AM EDT | 2024-05-17 | 44.89 | 34.10 | 37.80 | 0.00 | - | 7 | 7 | 59.99% |
CVX240621P00200000 | 2023-06-13 10:55AM EDT | 2024-06-21 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 70.02% |
CVX250117P00200000 | 2024-04-18 12:39PM EDT | 2025-01-17 | 43.35 | 35.30 | 38.20 | 0.00 | - | 1 | 5 | 23.88% |
CVX250620P00200000 | 2023-10-03 10:00AM EDT | 2025-06-20 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 43.16% |
CVX251219P00200000 | 2024-02-02 12:11PM EDT | 2025-12-19 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 30.74% |