Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX220708C00160000 | 2022-07-05 3:58PM EDT | 2022-07-08 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 109 | 1,012 | 48.05% |
CVX220715C00160000 | 2022-07-05 3:48PM EDT | 2022-07-15 | 0.18 | 0.17 | 0.22 | -0.34 | -65.38% | 2,467 | 4,327 | 40.14% |
CVX220722C00160000 | 2022-07-05 3:59PM EDT | 2022-07-22 | 0.54 | 0.51 | 0.59 | -0.59 | -52.21% | 54 | 3,360 | 39.45% |
CVX220729C00160000 | 2022-07-05 3:06PM EDT | 2022-07-29 | 0.91 | 0.95 | 1.12 | -0.84 | -48.00% | 19 | 142 | 40.31% |
CVX220805C00160000 | 2022-07-05 3:37PM EDT | 2022-08-05 | 1.34 | 1.41 | 1.60 | -0.72 | -34.95% | 25 | 121 | 40.17% |
CVX220812C00160000 | 2022-07-05 12:29PM EDT | 2022-08-12 | 1.60 | 1.72 | 2.09 | -1.18 | -42.45% | 9 | 123 | 40.19% |
CVX220819C00160000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 2.22 | 2.20 | 2.32 | -0.98 | -30.63% | 730 | 3,867 | 38.55% |
CVX220916C00160000 | 2022-07-05 3:34PM EDT | 2022-09-16 | 3.38 | 3.45 | 3.65 | -1.42 | -29.58% | 117 | 3,746 | 36.95% |
CVX221021C00160000 | 2022-07-05 2:05PM EDT | 2022-10-21 | 4.78 | 5.10 | 5.35 | -1.66 | -25.78% | 39 | 1,060 | 36.76% |
CVX221118C00160000 | 2022-07-05 11:07AM EDT | 2022-11-18 | 5.70 | 6.25 | 6.50 | -0.88 | -13.37% | 5 | 228 | 36.41% |
CVX221216C00160000 | 2022-07-05 11:42AM EDT | 2022-12-16 | 6.60 | 7.10 | 7.45 | -2.10 | -24.14% | 55 | 260 | 35.84% |
CVX230120C00160000 | 2022-07-05 3:02PM EDT | 2023-01-20 | 7.80 | 8.20 | 8.65 | -1.40 | -15.22% | 43 | 2,295 | 35.56% |
CVX230616C00160000 | 2022-07-05 3:54PM EDT | 2023-06-16 | 11.99 | 11.80 | 12.10 | -0.96 | -7.41% | 18 | 2,599 | 33.40% |
CVX240119C00160000 | 2022-07-05 1:21PM EDT | 2024-01-19 | 14.73 | 15.50 | 16.30 | -3.17 | -17.71% | 47 | 2,002 | 32.19% |
CVX240621C00160000 | 2022-07-05 1:33PM EDT | 2024-06-21 | 16.60 | 16.50 | 18.85 | -3.10 | -15.74% | 13 | 39 | 31.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX220708P00160000 | 2022-07-05 3:49PM EDT | 2022-07-08 | 17.50 | 17.25 | 17.75 | +3.52 | +25.18% | 21 | 162 | 62.60% |
CVX220715P00160000 | 2022-07-05 3:04PM EDT | 2022-07-15 | 19.02 | 17.35 | 17.75 | +4.39 | +30.01% | 62 | 2,642 | 46.09% |
CVX220722P00160000 | 2022-07-05 10:18AM EDT | 2022-07-22 | 18.29 | 17.45 | 18.25 | +3.70 | +25.36% | 1 | 3,249 | 44.56% |
CVX220729P00160000 | 2022-06-28 10:24AM EDT | 2022-07-29 | 11.88 | 18.00 | 18.75 | 0.00 | - | 3 | 68 | 43.51% |
CVX220805P00160000 | 2022-07-01 3:12PM EDT | 2022-08-05 | 18.39 | 18.45 | 19.10 | +2.47 | +15.52% | 2 | 34 | 41.59% |
CVX220819P00160000 | 2022-07-05 1:24PM EDT | 2022-08-19 | 22.56 | 20.10 | 21.10 | +5.04 | +28.77% | 104 | 2,255 | 47.53% |
CVX220916P00160000 | 2022-07-05 2:51PM EDT | 2022-09-16 | 22.90 | 21.55 | 21.95 | +3.70 | +19.27% | 6 | 775 | 41.36% |
CVX221021P00160000 | 2022-07-05 10:54AM EDT | 2022-10-21 | 24.50 | 22.80 | 23.30 | +4.45 | +22.19% | 1 | 504 | 38.94% |
CVX221118P00160000 | 2022-06-28 10:22AM EDT | 2022-11-18 | 19.30 | 24.35 | 25.15 | 0.00 | - | 5 | 525 | 40.45% |
CVX221216P00160000 | 2022-07-05 11:42AM EDT | 2022-12-16 | 27.40 | 25.40 | 25.75 | +2.92 | +11.93% | 68 | 95 | 38.51% |
CVX230120P00160000 | 2022-07-05 11:42AM EDT | 2023-01-20 | 28.35 | 26.10 | 26.75 | +2.35 | +9.04% | 28 | 1,195 | 37.46% |
CVX230616P00160000 | 2022-07-05 3:45PM EDT | 2023-06-16 | 30.60 | 29.90 | 30.45 | +5.73 | +23.04% | 1 | 884 | 35.28% |
CVX240119P00160000 | 2022-07-01 10:09AM EDT | 2024-01-19 | 33.65 | 33.50 | 34.25 | 0.00 | - | 5 | 585 | 33.09% |