| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221C00105000 | 2020-02-18 11:33AM EST | 2020-02-21 | 4.15 | 4.50 | 4.65 | -1.75 | -29.66% | 5 | 2 | 20.70% |
| CVX200228C00105000 | 2020-02-13 3:44PM EST | 2020-02-28 | 6.60 | 4.65 | 4.85 | 0.00 | - | 20 | 56 | 20.80% |
| CVX200306C00105000 | 2020-02-13 3:04PM EST | 2020-03-06 | 6.77 | 4.95 | 5.20 | 0.00 | - | 3 | 0 | 22.41% |
| CVX200320C00105000 | 2020-02-18 12:09PM EST | 2020-03-20 | 5.60 | 5.55 | 5.65 | -0.25 | -4.27% | 19 | 94 | 21.56% |
| CVX200327C00105000 | 2020-02-12 2:16PM EST | 2020-03-27 | 6.18 | 5.65 | 5.90 | 0.00 | - | - | 20 | 21.73% |
| CVX200515C00105000 | 2020-02-18 11:04AM EST | 2020-05-15 | 7.00 | 6.85 | 7.05 | -0.46 | -6.17% | 4 | 835 | 20.69% |
| CVX200619C00105000 | 2020-02-14 2:38PM EST | 2020-06-19 | 7.68 | 7.35 | 7.45 | 0.00 | - | 11 | 1,289 | 19.25% |
| CVX200918C00105000 | 2020-02-10 10:16AM EST | 2020-09-18 | 8.00 | 8.30 | 8.45 | +0.78 | +10.80% | 7 | 1,174 | 17.84% |
| CVX201218C00105000 | 2020-02-13 3:00PM EST | 2020-12-18 | 10.30 | 9.10 | 9.45 | 0.00 | - | 11 | 122 | 17.61% |
| CVX210115C00105000 | 2020-02-14 11:57AM EST | 2021-01-15 | 9.90 | 9.55 | 9.70 | 0.00 | - | 1 | 3,729 | 17.49% |
| CVX210319C00105000 | 2020-02-10 12:31PM EST | 2021-03-19 | 8.90 | 9.90 | 10.25 | 0.00 | - | 1 | 4 | 17.31% |
| CVX210618C00105000 | 2020-02-18 10:07AM EST | 2021-06-18 | 10.65 | 10.25 | 10.70 | -0.22 | -2.02% | 2 | 18 | 16.55% |
| CVX210917C00105000 | 2020-02-03 11:10AM EST | 2021-09-17 | 8.94 | 10.70 | 11.45 | 0.00 | - | 1 | 2 | 16.62% |
| CVX220121C00105000 | 2020-02-12 2:18PM EST | 2022-01-21 | 12.75 | 10.95 | 12.05 | 0.00 | - | 4 | 185 | 16.09% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221P00105000 | 2020-02-18 11:53AM EST | 2020-02-21 | 0.08 | 0.06 | 0.07 | 0.00 | - | 177 | 3,884 | 25.98% |
| CVX200228P00105000 | 2020-02-18 11:23AM EST | 2020-02-28 | 0.31 | 0.23 | 0.25 | +0.07 | +29.17% | 25 | 158 | 21.63% |
| CVX200306P00105000 | 2020-02-18 11:32AM EST | 2020-03-06 | 0.59 | 0.51 | 0.54 | +0.04 | +7.27% | 134 | 133 | 21.97% |
| CVX200313P00105000 | 2020-02-18 10:55AM EST | 2020-03-13 | 0.71 | 0.70 | 0.74 | -0.02 | -2.74% | 32 | 139 | 21.14% |
| CVX200320P00105000 | 2020-02-18 12:13PM EST | 2020-03-20 | 0.95 | 0.91 | 0.93 | +0.11 | +13.10% | 40 | 3,438 | 20.68% |
| CVX200327P00105000 | 2020-02-18 11:30AM EST | 2020-03-27 | 1.23 | 1.11 | 1.14 | +0.24 | +24.24% | 1 | 88 | 20.61% |
| CVX200403P00105000 | 2020-02-14 3:29PM EST | 2020-04-03 | 1.21 | 1.24 | 1.33 | 0.00 | - | - | 2 | 20.48% |
| CVX200515P00105000 | 2020-02-18 12:01PM EST | 2020-05-15 | 2.53 | 2.43 | 2.49 | -0.02 | -0.78% | 23 | 2,645 | 21.07% |
| CVX200619P00105000 | 2020-02-18 12:00PM EST | 2020-06-19 | 3.25 | 3.15 | 3.25 | +0.20 | +6.56% | 26 | 4,207 | 21.12% |
| CVX200918P00105000 | 2020-02-14 12:31PM EST | 2020-09-18 | 4.80 | 4.85 | 5.00 | 0.00 | - | 13 | 335 | 21.62% |
| CVX201218P00105000 | 2020-02-12 3:30PM EST | 2020-12-18 | 6.24 | 6.45 | 6.75 | 0.00 | - | 25 | 249 | 22.73% |
| CVX210115P00105000 | 2020-02-18 11:55AM EST | 2021-01-15 | 7.10 | 6.85 | 7.00 | +0.40 | +5.97% | 139 | 3,835 | 22.38% |
| CVX210319P00105000 | 2020-02-10 12:08PM EST | 2021-03-19 | 9.19 | 7.95 | 8.25 | 0.00 | - | 1 | 15 | 23.40% |
| CVX210618P00105000 | 2020-02-07 10:48AM EST | 2021-06-18 | 10.50 | 9.25 | 9.50 | 0.00 | - | 1 | 37 | 23.69% |
| CVX210917P00105000 | 2020-02-12 3:36PM EST | 2021-09-17 | 10.22 | 10.45 | 11.10 | 0.00 | - | 8 | 18 | 24.78% |
| CVX220121P00105000 | 2020-02-12 9:30AM EST | 2022-01-21 | 12.00 | 11.85 | 12.55 | 0.00 | - | 10 | 144 | 24.95% |