Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX220708C00150000 | 2022-07-05 3:55PM EDT | 2022-07-08 | 0.26 | 0.24 | 0.29 | -1.01 | -79.53% | 964 | 1,194 | 38.09% |
CVX220715C00150000 | 2022-07-05 3:59PM EDT | 2022-07-15 | 1.38 | 1.30 | 1.40 | -1.32 | -48.89% | 1,485 | 5,547 | 40.04% |
CVX220722C00150000 | 2022-07-05 3:58PM EDT | 2022-07-22 | 2.29 | 2.19 | 2.46 | -1.58 | -40.83% | 108 | 119 | 41.27% |
CVX220729C00150000 | 2022-07-05 3:36PM EDT | 2022-07-29 | 2.94 | 3.15 | 3.50 | -1.86 | -38.75% | 134 | 187 | 42.73% |
CVX220805C00150000 | 2022-07-05 3:56PM EDT | 2022-08-05 | 4.00 | 3.85 | 4.15 | -1.60 | -28.57% | 49 | 109 | 41.90% |
CVX220819C00150000 | 2022-07-05 3:55PM EDT | 2022-08-19 | 5.00 | 4.95 | 5.15 | -1.60 | -24.24% | 976 | 1,461 | 40.14% |
CVX220916C00150000 | 2022-07-05 3:49PM EDT | 2022-09-16 | 6.63 | 6.55 | 6.80 | -1.72 | -20.60% | 185 | 1,909 | 38.27% |
CVX221021C00150000 | 2022-07-05 3:22PM EDT | 2022-10-21 | 8.13 | 8.50 | 8.75 | -1.82 | -18.29% | 113 | 441 | 37.89% |
CVX221118C00150000 | 2022-07-01 2:15PM EDT | 2022-11-18 | 11.05 | 9.75 | 10.00 | 0.00 | - | 7 | 526 | 37.41% |
CVX221216C00150000 | 2022-07-05 3:51PM EDT | 2022-12-16 | 10.70 | 10.60 | 10.90 | -1.35 | -11.20% | 75 | 184 | 36.45% |
CVX230120C00150000 | 2022-07-05 3:15PM EDT | 2023-01-20 | 11.48 | 11.70 | 12.15 | -2.00 | -14.84% | 62 | 2,476 | 36.08% |
CVX230616C00150000 | 2022-07-05 11:11AM EDT | 2023-06-16 | 14.55 | 15.40 | 15.70 | -2.55 | -14.91% | 35 | 184 | 33.79% |
CVX240119C00150000 | 2022-07-05 3:35PM EDT | 2024-01-19 | 18.85 | 19.00 | 19.60 | -2.40 | -11.29% | 24 | 1,614 | 32.02% |
CVX240621C00150000 | 2022-07-05 9:39AM EDT | 2024-06-21 | 20.58 | 20.45 | 22.30 | -4.72 | -18.66% | 2 | 52 | 31.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX220708P00150000 | 2022-07-05 12:42PM EDT | 2022-07-08 | 9.07 | 7.45 | 7.95 | +4.12 | +83.23% | 19 | 381 | 47.90% |
CVX220715P00150000 | 2022-07-05 3:40PM EDT | 2022-07-15 | 9.36 | 8.55 | 8.80 | +3.06 | +48.57% | 42 | 4,967 | 40.82% |
CVX220722P00150000 | 2022-07-05 3:19PM EDT | 2022-07-22 | 10.55 | 9.35 | 9.80 | +1.93 | +22.39% | 20 | 253 | 41.28% |
CVX220729P00150000 | 2022-07-05 12:17PM EDT | 2022-07-29 | 11.90 | 10.30 | 10.70 | +1.95 | +19.60% | 1 | 64 | 41.72% |
CVX220805P00150000 | 2022-07-01 1:01PM EDT | 2022-08-05 | 10.07 | 11.00 | 11.55 | 0.00 | - | 7 | 23 | 42.27% |
CVX220812P00150000 | 2022-06-30 3:02PM EDT | 2022-08-12 | 11.22 | 11.60 | 12.30 | 0.00 | - | - | 2 | 42.53% |
CVX220819P00150000 | 2022-07-05 3:12PM EDT | 2022-08-19 | 13.00 | 12.95 | 13.25 | +2.05 | +18.72% | 47 | 2,453 | 44.03% |
CVX220916P00150000 | 2022-07-05 3:06PM EDT | 2022-09-16 | 15.55 | 14.70 | 15.00 | +2.90 | +22.92% | 109 | 5,672 | 41.70% |
CVX221021P00150000 | 2022-07-05 12:02PM EDT | 2022-10-21 | 17.65 | 16.25 | 16.60 | +2.85 | +19.26% | 52 | 515 | 39.56% |
CVX221118P00150000 | 2022-07-05 3:31PM EDT | 2022-11-18 | 18.80 | 17.95 | 18.40 | +1.02 | +5.74% | 13 | 1,530 | 40.48% |
CVX221216P00150000 | 2022-07-05 2:11PM EDT | 2022-12-16 | 20.23 | 18.95 | 19.30 | +3.26 | +19.21% | 10 | 293 | 39.25% |
CVX230120P00150000 | 2022-07-05 1:26PM EDT | 2023-01-20 | 21.54 | 19.65 | 20.30 | +3.31 | +18.16% | 13 | 1,863 | 38.03% |
CVX230616P00150000 | 2022-07-05 11:47AM EDT | 2023-06-16 | 25.55 | 23.85 | 24.40 | +2.40 | +10.37% | 5 | 344 | 36.26% |
CVX240119P00150000 | 2022-07-01 2:43PM EDT | 2024-01-19 | 26.65 | 27.65 | 28.15 | 0.00 | - | 9 | 252 | 33.77% |
CVX240621P00150000 | 2022-06-28 10:18AM EDT | 2024-06-21 | 25.51 | 29.55 | 31.35 | 0.00 | - | 4 | 4 | 33.97% |