| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221C00125000 | 2020-02-18 11:33AM EST | 2020-02-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 5,872 | 53.13% |
| CVX200228C00125000 | 2020-01-21 1:19PM EST | 2020-02-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 36.33% |
| CVX200320C00125000 | 2020-02-18 10:18AM EST | 2020-03-20 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 5,853 | 21.29% |
| CVX200327C00125000 | 2020-02-13 3:00PM EST | 2020-03-27 | 0.05 | - | 0.06 | 0.00 | - | - | - | 19.83% |
| CVX200515C00125000 | 2020-02-18 11:28AM EST | 2020-05-15 | 0.22 | 0.21 | 0.24 | -0.08 | -26.67% | 20 | 2,021 | 16.97% |
| CVX200619C00125000 | 2020-02-18 11:49AM EST | 2020-06-19 | 0.37 | 0.36 | 0.39 | -0.07 | -15.91% | 39 | 3,998 | 16.03% |
| CVX200918C00125000 | 2020-02-14 3:36PM EST | 2020-09-18 | 1.06 | 0.93 | 0.99 | 0.00 | - | 10 | 230 | 15.75% |
| CVX201218C00125000 | 2020-02-18 10:48AM EST | 2020-12-18 | 1.68 | 1.58 | 1.68 | -0.07 | -4.00% | 1 | 393 | 15.83% |
| CVX210115C00125000 | 2020-02-18 11:45AM EST | 2021-01-15 | 1.85 | 1.91 | 1.98 | -0.15 | -7.50% | 7 | 3,874 | 16.14% |
| CVX210319C00125000 | 2020-02-13 10:41AM EST | 2021-03-19 | 2.66 | 2.23 | 2.47 | 0.00 | - | 4 | 44 | 16.21% |
| CVX210618C00125000 | 2020-02-13 2:53PM EST | 2021-06-18 | 3.25 | 2.67 | 2.99 | 0.00 | - | 2 | 23 | 15.89% |
| CVX210917C00125000 | 2020-02-18 11:22AM EST | 2021-09-17 | 3.42 | 3.25 | 3.75 | -0.11 | -3.12% | 1 | 41 | 16.22% |
| CVX220121C00125000 | 2020-02-14 3:35PM EST | 2022-01-21 | 4.32 | 3.40 | 4.35 | 0.00 | - | 32 | 417 | 15.82% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX200221P00125000 | 2020-02-10 12:08PM EST | 2020-02-21 | 17.43 | 15.35 | 15.75 | 0.00 | - | 8 | 1 | 74.61% |
| CVX200320P00125000 | 2020-02-14 1:16PM EST | 2020-03-20 | 15.02 | 15.45 | 15.55 | 0.00 | - | 3 | 141 | 26.42% |
| CVX200515P00125000 | 2020-02-10 12:08PM EST | 2020-05-15 | 18.26 | 14.80 | 18.15 | 0.00 | - | 8 | 77 | 36.19% |
| CVX200619P00125000 | 2020-02-18 11:22AM EST | 2020-06-19 | 17.00 | 16.35 | 16.80 | +1.42 | +9.11% | 1 | 1,865 | 23.51% |
| CVX200918P00125000 | 2020-02-04 10:33AM EST | 2020-09-18 | 17.18 | 17.70 | 17.95 | 0.00 | - | 1 | 11 | 22.48% |
| CVX201218P00125000 | 2020-02-14 1:16PM EST | 2020-12-18 | 18.75 | 18.95 | 19.30 | 0.00 | - | 3 | 42 | 22.87% |
| CVX210115P00125000 | 2020-02-14 11:14AM EST | 2021-01-15 | 19.00 | 19.25 | 19.55 | 0.00 | - | 2 | 1,600 | 22.57% |
| CVX210319P00125000 | 2020-02-11 10:48AM EST | 2021-03-19 | 20.50 | 20.40 | 20.80 | 0.00 | - | - | - | 23.74% |
| CVX210618P00125000 | 2020-02-13 2:49PM EST | 2021-06-18 | 21.10 | 21.60 | 22.05 | 0.00 | - | 2 | 123 | 24.06% |
| CVX220121P00125000 | 2019-11-12 9:30AM EST | 2022-01-21 | 20.27 | 19.75 | 21.80 | 0.00 | - | 1 | 0 | 19.59% |