Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419C00120000 | 2024-03-05 4:20PM EDT | 2024-04-19 | 30.35 | 35.85 | 39.00 | 0.00 | - | 7 | 5 | 85.79% |
CVX240426C00120000 | 2024-03-26 11:59AM EDT | 2024-04-26 | 35.49 | 35.95 | 39.35 | 0.00 | - | 2 | 1 | 79.88% |
CVX240517C00120000 | 2024-03-08 3:45PM EDT | 2024-05-17 | 31.01 | 36.35 | 39.15 | 0.00 | - | 3 | 7 | 59.22% |
CVX240621C00120000 | 2024-03-14 11:36AM EDT | 2024-06-21 | 34.20 | 36.45 | 39.30 | 0.00 | - | 3 | 244 | 46.78% |
CVX240719C00120000 | 2024-03-14 12:03PM EDT | 2024-07-19 | 36.30 | 36.50 | 39.45 | 0.00 | - | 1 | 1 | 41.61% |
CVX240920C00120000 | 2024-02-16 12:38PM EDT | 2024-09-20 | 37.85 | 36.80 | 39.05 | 0.00 | - | 4 | 311 | 31.20% |
CVX241220C00120000 | 2024-03-21 12:32PM EDT | 2024-12-20 | 37.05 | 38.80 | 39.95 | 0.00 | - | 1 | 20 | 29.15% |
CVX250117C00120000 | 2024-03-19 11:53AM EDT | 2025-01-17 | 39.67 | 39.65 | 40.10 | 0.00 | - | 2 | 268 | 28.28% |
CVX250321C00120000 | 2024-03-25 2:57PM EDT | 2025-03-21 | 39.42 | 39.85 | 40.60 | 0.00 | - | 1 | 0 | 27.27% |
CVX250620C00120000 | 2024-03-26 1:04PM EDT | 2025-06-20 | 39.95 | 40.80 | 41.35 | 0.00 | - | 1 | 49 | 26.34% |
CVX251219C00120000 | 2024-02-21 2:53PM EDT | 2025-12-19 | 41.67 | 38.60 | 42.50 | 0.00 | - | 23 | 49 | 24.60% |
CVX260116C00120000 | 2024-03-26 2:35PM EDT | 2026-01-16 | 40.98 | 42.25 | 43.15 | 0.00 | - | 6 | 241 | 25.32% |
CVX260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 42.50 | 41.95 | 44.00 | +0.45 | +1.07% | 1 | 2 | 24.23% |
CVX261218C00120000 | 2024-03-21 2:51PM EDT | 2026-12-18 | 42.15 | 41.95 | 44.85 | 0.00 | - | 5 | 239 | 23.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328P00120000 | 2024-03-11 10:51AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 175.00% |
CVX240405P00120000 | 2024-03-13 11:16AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 1 | 71.88% |
CVX240419P00120000 | 2024-03-27 2:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 614 | 51.37% |
CVX240517P00120000 | 2024-03-27 9:31AM EDT | 2024-05-17 | 0.11 | 0.02 | 0.15 | 0.00 | - | 2 | 273 | 36.13% |
CVX240621P00120000 | 2024-03-26 10:08AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 1,548 | 26.86% |
CVX240719P00120000 | 2024-03-22 2:03PM EDT | 2024-07-19 | 0.23 | 0.16 | 0.18 | 0.00 | - | 10 | 84 | 24.85% |
CVX240920P00120000 | 2024-03-27 2:11PM EDT | 2024-09-20 | 0.67 | 0.57 | 0.61 | 0.00 | - | 1 | 974 | 25.05% |
CVX241220P00120000 | 2024-03-27 3:29PM EDT | 2024-12-20 | 1.40 | 1.43 | 1.46 | -0.16 | -10.26% | 1 | 96 | 25.20% |
CVX250117P00120000 | 2024-03-27 3:17PM EDT | 2025-01-17 | 1.90 | 1.68 | 1.74 | 0.00 | - | 25 | 3,460 | 25.19% |
CVX250321P00120000 | 2024-03-27 9:53AM EDT | 2025-03-21 | 2.65 | 2.33 | 2.39 | 0.00 | - | 23 | 87 | 25.18% |
CVX250620P00120000 | 2024-03-26 3:41PM EDT | 2025-06-20 | 3.60 | 3.25 | 3.40 | 0.00 | - | 9 | 554 | 25.33% |
CVX251219P00120000 | 2024-03-20 10:44AM EDT | 2025-12-19 | 5.65 | 5.00 | 5.20 | 0.00 | - | 1 | 129 | 25.14% |
CVX260116P00120000 | 2024-03-27 1:45PM EDT | 2026-01-16 | 5.25 | 5.10 | 5.30 | -0.30 | -5.41% | 2 | 564 | 24.79% |
CVX260618P00120000 | 2024-03-06 1:14PM EDT | 2026-06-18 | 6.55 | 6.15 | 7.25 | 0.00 | - | 1 | 1 | 25.58% |
CVX261218P00120000 | 2024-03-19 11:20AM EDT | 2026-12-18 | 8.70 | 7.65 | 9.05 | 0.00 | - | 1 | 4 | 25.66% |