| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221C00095000 | 2020-02-13 3:44PM EST | 95.00 | 16.60 | 14.15 | 14.80 | 0.00 | - | 1 | 0 | 85.94% |
| CVX200221C00097000 | 2020-02-13 3:16PM EST | 97.00 | 14.80 | 12.15 | 12.55 | 0.00 | - | - | - | 0.00% |
| CVX200221C00100000 | 2020-02-18 9:40AM EST | 100.00 | 9.55 | 9.45 | 9.60 | -1.95 | -16.96% | 13 | 15 | 39.45% |
| CVX200221C00105000 | 2020-02-18 11:33AM EST | 105.00 | 4.15 | 4.50 | 4.60 | -1.75 | -29.66% | 5 | 2 | 20.31% |
| CVX200221C00106000 | 2020-02-13 3:46PM EST | 106.00 | 5.55 | 3.50 | 3.65 | 0.00 | - | 258 | 0 | 21.09% |
| CVX200221C00107000 | 2020-02-14 11:09AM EST | 107.00 | 3.18 | 2.65 | 2.71 | 0.00 | - | 25 | 25 | 19.39% |
| CVX200221C00108000 | 2020-02-18 11:59AM EST | 108.00 | 1.65 | 1.82 | 1.88 | -0.67 | -28.88% | 16 | 33 | 19.19% |
| CVX200221C00109000 | 2020-02-18 11:47AM EST | 109.00 | 0.95 | 1.13 | 1.16 | -0.76 | -44.44% | 75 | 39 | 18.36% |
| CVX200221C00110000 | 2020-02-18 12:02PM EST | 110.00 | 0.59 | 0.61 | 0.63 | -0.50 | -45.87% | 634 | 325 | 17.97% |
| CVX200221C00111000 | 2020-02-18 12:00PM EST | 111.00 | 0.25 | 0.28 | 0.29 | -0.33 | -56.90% | 564 | 1,558 | 17.58% |
| CVX200221C00112000 | 2020-02-18 12:03PM EST | 112.00 | 0.13 | 0.11 | 0.13 | -0.16 | -55.17% | 400 | 1,471 | 18.12% |
| CVX200221C00113000 | 2020-02-18 11:59AM EST | 113.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 224 | 1,686 | 19.14% |
| CVX200221C00114000 | 2020-02-18 11:34AM EST | 114.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 68 | 1,030 | 21.49% |
| CVX200221C00115000 | 2020-02-18 11:54AM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 3,864 | 24.02% |
| CVX200221C00116000 | 2020-02-13 11:30AM EST | 116.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 63 | 941 | 27.74% |
| CVX200221C00117000 | 2020-02-18 11:43AM EST | 117.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 225 | 31.06% |
| CVX200221C00118000 | 2020-02-11 10:23AM EST | 118.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 331 | 34.38% |
| CVX200221C00119000 | 2020-02-11 12:08PM EST | 119.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 284 | 35.55% |
| CVX200221C00120000 | 2020-02-18 12:02PM EST | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 7,410 | 35.16% |
| CVX200221C00121000 | 2020-01-30 3:13PM EST | 121.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 86 | 44.14% |
| CVX200221C00122000 | 2020-01-30 2:41PM EST | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 103 | 47.27% |
| CVX200221C00124000 | 2020-01-27 12:25PM EST | 124.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 53.13% |
| CVX200221C00125000 | 2020-02-18 11:33AM EST | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 5,872 | 53.13% |
| CVX200221C00126000 | 2020-01-21 1:01PM EST | 126.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 2 | 56.25% |
| CVX200221C00130000 | 2020-02-13 9:30AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 940 | 57.81% |
| CVX200221C00135000 | 2020-01-31 3:58PM EST | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 640 | 68.75% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221P00075000 | 2020-02-05 2:52PM EST | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 2,743 | 139.84% |
| CVX200221P00080000 | 2019-12-19 9:30AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 25 | 114.06% |
| CVX200221P00085000 | 2020-02-10 3:50PM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 765 | 93.75% |
| CVX200221P00090000 | 2020-02-14 10:31AM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 50.00% |
| CVX200221P00095000 | 2020-02-18 11:52AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 364 | 50.00% |
| CVX200221P00097000 | 2020-02-13 2:28PM EST | 97.00 | 0.02 | - | 0.03 | 0.00 | - | - | - | 53.52% |
| CVX200221P00099000 | 2020-02-13 1:14PM EST | 99.00 | 0.03 | - | 0.03 | 0.00 | - | - | - | 45.70% |
| CVX200221P00100000 | 2020-02-18 9:30AM EST | 100.00 | 0.09 | 0.01 | 0.03 | +0.06 | +200.00% | 5 | 1,926 | 41.80% |
| CVX200221P00102000 | 2020-02-13 1:29PM EST | 102.00 | 0.03 | - | 0.03 | 0.00 | - | - | - | 33.99% |
| CVX200221P00103000 | 2020-02-14 1:16PM EST | 103.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 16 | 31.25% |
| CVX200221P00104000 | 2020-02-18 9:30AM EST | 104.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | - | 34 | 28.32% |
| CVX200221P00105000 | 2020-02-18 11:53AM EST | 105.00 | 0.08 | 0.07 | 0.07 | 0.00 | - | 177 | 3,884 | 25.78% |
| CVX200221P00106000 | 2020-02-18 11:54AM EST | 106.00 | 0.13 | 0.10 | 0.12 | +0.03 | +30.00% | 4 | 833 | 24.12% |
| CVX200221P00107000 | 2020-02-18 12:06PM EST | 107.00 | 0.21 | 0.20 | 0.21 | +0.04 | +23.53% | 28 | 1,223 | 22.56% |
| CVX200221P00108000 | 2020-02-18 11:56AM EST | 108.00 | 0.45 | 0.36 | 0.37 | +0.12 | +36.36% | 79 | 5,226 | 21.14% |
| CVX200221P00109000 | 2020-02-18 12:09PM EST | 109.00 | 0.67 | 0.66 | 0.67 | +0.14 | +26.42% | 146 | 523 | 20.41% |
| CVX200221P00110000 | 2020-02-18 12:01PM EST | 110.00 | 1.27 | 1.13 | 1.15 | +0.36 | +39.56% | 170 | 6,112 | 20.17% |
| CVX200221P00111000 | 2020-02-18 12:08PM EST | 111.00 | 1.80 | 1.82 | 1.85 | +0.33 | +22.45% | 181 | 598 | 21.29% |
| CVX200221P00112000 | 2020-02-18 11:50AM EST | 112.00 | 3.01 | 2.62 | 2.63 | +0.65 | +27.54% | 12 | 366 | 21.19% |
| CVX200221P00113000 | 2020-02-18 10:52AM EST | 113.00 | 3.35 | 3.50 | 3.65 | +0.35 | +11.67% | 8 | 667 | 27.34% |
| CVX200221P00114000 | 2020-02-18 10:52AM EST | 114.00 | 4.90 | 4.50 | 4.60 | +0.61 | +14.22% | 34 | 293 | 30.27% |
| CVX200221P00115000 | 2020-02-18 12:09PM EST | 115.00 | 5.55 | 5.45 | 5.55 | +0.25 | +4.72% | 37 | 4,625 | 32.23% |
| CVX200221P00116000 | 2020-02-10 2:02PM EST | 116.00 | 8.32 | 6.15 | 6.60 | 0.00 | - | 1 | 33 | 39.55% |
| CVX200221P00117000 | 2020-01-28 1:22PM EST | 117.00 | 6.36 | 7.20 | 7.60 | 0.00 | - | 16 | 3 | 43.95% |
| CVX200221P00119000 | 2020-02-05 3:09PM EST | 119.00 | 10.19 | 9.15 | 9.65 | 0.00 | - | 10 | 0 | 55.37% |
| CVX200221P00120000 | 2020-02-18 10:44AM EST | 120.00 | 10.46 | 10.45 | 10.60 | +1.10 | +11.75% | 1 | 570 | 50.39% |
| CVX200221P00121000 | 2020-01-23 11:35AM EST | 121.00 | 9.35 | 11.40 | 11.80 | 0.00 | - | - | 0 | 60.25% |
| CVX200221P00122000 | 2020-01-21 11:20AM EST | 122.00 | 10.70 | 12.30 | 12.70 | 0.00 | - | - | 0 | 54.88% |
| CVX200221P00124000 | 2020-01-31 11:34AM EST | 124.00 | 16.90 | 14.15 | 14.65 | 0.00 | - | 1 | 0 | 75.29% |
| CVX200221P00125000 | 2020-02-10 12:08PM EST | 125.00 | 17.43 | 15.20 | 15.90 | 0.00 | - | 8 | 1 | 70.70% |
| CVX200221P00128000 | 2020-01-29 11:03AM EST | 128.00 | 17.95 | 18.20 | 18.65 | 0.00 | - | 3 | 0 | 53.13% |
| CVX200221P00129000 | 2020-01-28 11:00AM EST | 129.00 | 18.50 | 19.20 | 19.90 | 0.00 | - | 4 | 0 | 83.98% |
| CVX200221P00130000 | 2020-01-10 3:40PM EST | 130.00 | 19.68 | 19.70 | 20.20 | 0.00 | - | 2 | 7 | 0.00% |
| CVX200221P00135000 | 2020-02-03 1:50PM EST | 135.00 | 29.90 | 25.15 | 25.60 | 0.00 | - | 3 | 0 | 108.59% |
| CVX200221P00140000 | 2020-01-22 11:44AM EST | 140.00 | 27.75 | 30.45 | 30.60 | 0.00 | - | - | 0 | 113.28% |
| CVX200221P00150000 | 2020-01-29 11:36AM EST | 150.00 | 40.25 | 40.15 | 40.65 | 0.00 | - | - | 0 | 157.42% |
| CVX200221P00155000 | 2020-01-30 11:24AM EST | 155.00 | 46.35 | 45.15 | 45.90 | 0.00 | - | 2 | 0 | 151.56% |