Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240524C00150000 | 2024-05-17 11:05AM EDT | 2024-05-24 | 12.25 | 12.70 | 14.50 | +0.40 | +3.38% | 7 | 0 | 60.60% |
CVX240531C00150000 | 2024-05-16 2:23PM EDT | 2024-05-31 | 11.15 | 11.95 | 14.15 | 0.00 | - | 10 | 10 | 48.58% |
CVX240607C00150000 | 2024-05-17 9:48AM EDT | 2024-06-07 | 12.00 | 12.65 | 14.00 | +0.25 | +2.13% | 1 | 1 | 37.62% |
CVX240614C00150000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 13.05 | 9.85 | 14.50 | 0.00 | - | 1 | 2 | 36.67% |
CVX240621C00150000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 12.45 | 13.60 | 14.25 | 0.00 | - | 14 | 526 | 30.81% |
CVX240719C00150000 | 2024-05-17 9:56AM EDT | 2024-07-19 | 14.08 | 14.70 | 15.00 | +1.08 | +8.31% | 2 | 255 | 26.82% |
CVX240920C00150000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 15.25 | 15.90 | 17.00 | 0.00 | - | 5 | 1,280 | 25.59% |
CVX241220C00150000 | 2024-05-16 12:06PM EDT | 2024-12-20 | 18.10 | 18.75 | 19.25 | 0.00 | - | 2 | 842 | 24.74% |
CVX250117C00150000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 19.55 | 19.50 | 19.80 | +0.75 | +3.99% | 20 | 4,880 | 24.46% |
CVX250321C00150000 | 2024-05-14 2:15PM EDT | 2025-03-21 | 20.70 | 20.85 | 21.50 | 0.00 | - | 2 | 13 | 25.02% |
CVX250620C00150000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 22.50 | 22.80 | 23.35 | -0.60 | -2.60% | 1 | 436 | 25.00% |
CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 24.75 | 27.30 | 0.00 | - | 1 | 209 | 25.98% |
CVX260116C00150000 | 2024-05-14 2:41PM EDT | 2026-01-16 | 26.00 | 26.15 | 27.50 | 0.00 | - | 12 | 321 | 25.64% |
CVX260618C00150000 | 2024-05-15 3:56PM EDT | 2026-06-18 | 27.25 | 27.50 | 28.65 | 0.00 | - | 10 | 20 | 24.25% |
CVX261218C00150000 | 2024-04-26 12:58PM EDT | 2026-12-18 | 32.40 | 27.85 | 31.70 | 0.00 | - | 1 | 44 | 24.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240524P00150000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 47 | 507 | 30.27% |
CVX240531P00150000 | 2024-05-17 1:11PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.07 | -0.06 | -50.00% | 7 | 294 | 22.46% |
CVX240607P00150000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 0.13 | 0.08 | 0.27 | -0.09 | -40.91% | 11 | 122 | 23.56% |
CVX240614P00150000 | 2024-05-17 11:05AM EDT | 2024-06-14 | 0.24 | 0.14 | 0.23 | -0.13 | -35.14% | 10 | 40 | 19.56% |
CVX240621P00150000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.31 | 0.27 | 0.31 | -0.18 | -36.73% | 316 | 10,807 | 18.68% |
CVX240628P00150000 | 2024-05-17 2:40PM EDT | 2024-06-28 | 0.40 | 0.29 | 0.42 | -0.23 | -36.51% | 15 | 394 | 18.35% |
CVX240719P00150000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 0.73 | 0.57 | 0.73 | -0.27 | -27.00% | 79 | 2,571 | 17.46% |
CVX240920P00150000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 2.16 | 2.13 | 2.19 | -0.47 | -17.87% | 216 | 3,276 | 18.40% |
CVX241220P00150000 | 2024-05-17 1:46PM EDT | 2024-12-20 | 4.40 | 4.20 | 4.35 | -0.50 | -10.20% | 6 | 1,189 | 19.53% |
CVX250117P00150000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 4.72 | 4.65 | 4.80 | -0.57 | -10.78% | 1 | 5,632 | 19.39% |
CVX250321P00150000 | 2024-05-13 1:15PM EDT | 2025-03-21 | 6.35 | 6.05 | 6.40 | 0.00 | - | 13 | 144 | 20.43% |
CVX250620P00150000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 8.05 | 7.80 | 8.05 | 0.00 | - | 83 | 851 | 20.71% |
CVX251219P00150000 | 2024-05-10 3:07PM EDT | 2025-12-19 | 10.50 | 10.55 | 11.10 | 0.00 | - | 1 | 114 | 21.30% |
CVX260116P00150000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 10.65 | 10.95 | 12.30 | 0.00 | - | 10 | 206 | 22.38% |
CVX260618P00150000 | 2024-05-08 1:03PM EDT | 2026-06-18 | 13.05 | 12.60 | 13.95 | -0.53 | -3.90% | 1 | 20 | 21.93% |
CVX261218P00150000 | 2024-05-15 11:43AM EDT | 2026-12-18 | 15.68 | 12.50 | 16.20 | 0.00 | - | 1 | 59 | 22.04% |