Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240524C00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.40 | 3.25 | 3.50 | +0.95 | +38.78% | 2,445 | 2,912 | 22.66% |
CVX240531C00160000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 3.90 | 3.75 | 4.00 | +0.99 | +34.02% | 69 | 687 | 20.04% |
CVX240607C00160000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 4.35 | 4.05 | 5.55 | +0.70 | +19.18% | 15 | 81 | 27.06% |
CVX240614C00160000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 5.05 | 4.65 | 5.05 | +0.60 | +13.48% | 19 | 525 | 20.31% |
CVX240621C00160000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 5.39 | 5.25 | 5.45 | +0.74 | +15.91% | 1,009 | 6,169 | 20.23% |
CVX240628C00160000 | 2024-05-16 3:48PM EDT | 2024-06-28 | 5.21 | 5.40 | 6.65 | 0.00 | - | 2 | 43 | 24.13% |
CVX240719C00160000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 6.80 | 6.80 | 6.95 | +0.60 | +9.68% | 209 | 7,260 | 20.78% |
CVX240920C00160000 | 2024-05-16 3:01PM EDT | 2024-09-20 | 9.00 | 9.10 | 9.60 | +0.50 | +5.88% | 4 | 1,606 | 21.77% |
CVX241220C00160000 | 2024-05-17 11:59AM EDT | 2024-12-20 | 11.95 | 12.25 | 12.65 | +0.53 | +4.64% | 8 | 976 | 22.77% |
CVX250117C00160000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 13.25 | 13.10 | 13.45 | +0.90 | +7.29% | 49 | 3,142 | 22.96% |
CVX250321C00160000 | 2024-05-17 1:17PM EDT | 2025-03-21 | 14.81 | 14.70 | 16.25 | +0.26 | +1.79% | 1 | 19 | 25.25% |
CVX250620C00160000 | 2024-05-15 3:39PM EDT | 2025-06-20 | 16.00 | 16.90 | 17.50 | 0.00 | - | 6 | 473 | 24.05% |
CVX251219C00160000 | 2024-05-15 3:58PM EDT | 2025-12-19 | 19.85 | 19.60 | 21.65 | 0.00 | - | 1 | 212 | 25.10% |
CVX260116C00160000 | 2024-05-16 2:09PM EDT | 2026-01-16 | 19.90 | 20.65 | 22.10 | 0.00 | - | 1 | 290 | 25.06% |
CVX260618C00160000 | 2024-05-01 12:36PM EDT | 2026-06-18 | 21.55 | 22.50 | 23.45 | 0.00 | - | 1 | 5 | 23.87% |
CVX261218C00160000 | 2024-05-16 3:28PM EDT | 2026-12-18 | 24.00 | 22.65 | 26.85 | 0.00 | - | 2 | 111 | 24.77% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240524P00160000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.46 | 0.43 | 0.47 | -0.49 | -51.58% | 531 | 1,141 | 17.26% |
CVX240531P00160000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 0.84 | 0.53 | 0.89 | -0.67 | -44.37% | 22 | 565 | 15.97% |
CVX240607P00160000 | 2024-05-17 2:19PM EDT | 2024-06-07 | 1.25 | 1.19 | 1.35 | -0.65 | -34.21% | 35 | 189 | 16.31% |
CVX240614P00160000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 1.60 | 1.48 | 1.65 | -0.62 | -27.93% | 47 | 82 | 15.91% |
CVX240621P00160000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 1.86 | 1.78 | 1.83 | -0.66 | -26.19% | 828 | 5,845 | 15.16% |
CVX240628P00160000 | 2024-05-17 1:43PM EDT | 2024-06-28 | 2.22 | 1.88 | 2.25 | -0.53 | -19.27% | 1 | 47 | 15.86% |
CVX240719P00160000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 2.72 | 2.66 | 2.73 | -0.73 | -21.16% | 97 | 2,151 | 14.79% |
CVX240920P00160000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 5.05 | 5.00 | 5.10 | -0.90 | -15.13% | 520 | 1,697 | 16.86% |
CVX241220P00160000 | 2024-05-17 11:55AM EDT | 2024-12-20 | 7.85 | 7.50 | 7.70 | -0.70 | -8.19% | 8 | 637 | 18.15% |
CVX250117P00160000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 8.09 | 8.05 | 8.65 | -0.76 | -8.59% | 148 | 4,247 | 18.89% |
CVX250321P00160000 | 2024-05-14 1:04PM EDT | 2025-03-21 | 10.40 | 9.45 | 10.75 | 0.00 | - | 1 | 79 | 20.44% |
CVX250620P00160000 | 2024-05-16 12:45PM EDT | 2025-06-20 | 12.40 | 11.40 | 11.75 | 0.00 | - | 241 | 2,350 | 19.45% |
CVX251219P00160000 | 2024-05-16 3:55PM EDT | 2025-12-19 | 15.20 | 14.40 | 14.95 | 0.00 | - | 24 | 113 | 20.10% |
CVX260116P00160000 | 2024-05-13 3:44PM EDT | 2026-01-16 | 15.00 | 14.60 | 15.75 | 0.00 | - | 6 | 345 | 20.60% |
CVX260618P00160000 | 2024-05-03 11:31AM EDT | 2026-06-18 | 20.10 | 16.45 | 17.30 | 0.00 | - | 3 | 4 | 20.11% |
CVX261218P00160000 | 2024-05-15 12:59PM EDT | 2026-12-18 | 19.55 | 16.50 | 20.80 | 0.00 | - | 1 | 59 | 21.49% |