Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419C00110000 | 2024-03-26 11:19AM EDT | 2024-04-19 | 45.28 | 46.40 | 49.30 | 0.00 | - | 10 | 7 | 67.09% |
CVX240621C00110000 | 2024-02-22 10:47AM EDT | 2024-06-21 | 46.27 | 44.25 | 47.30 | 0.00 | - | 1 | 349 | 0.00% |
CVX240719C00110000 | 2024-03-04 4:52PM EDT | 2024-07-19 | 40.50 | 46.70 | 50.30 | 0.00 | - | 1 | 1 | 56.42% |
CVX240920C00110000 | 2024-03-06 4:00PM EDT | 2024-09-20 | 40.85 | 47.05 | 50.05 | 0.00 | - | 1 | 20 | 43.84% |
CVX241220C00110000 | 2024-02-02 2:20PM EDT | 2024-12-20 | 43.35 | 43.25 | 46.95 | 0.00 | - | 1 | 1 | 0.00% |
CVX250117C00110000 | 2024-03-21 3:03PM EDT | 2025-01-17 | 46.55 | 47.05 | 51.10 | 0.00 | - | 1 | 346 | 38.05% |
CVX250620C00110000 | 2024-03-28 2:51PM EDT | 2025-06-20 | 49.99 | 49.45 | 51.20 | +2.54 | +5.35% | 1 | 48 | 31.13% |
CVX251219C00110000 | 2024-03-21 3:03PM EDT | 2025-12-19 | 47.97 | 49.45 | 52.90 | 0.00 | - | 1 | 5 | 30.26% |
CVX260116C00110000 | 2024-02-22 11:12AM EDT | 2026-01-16 | 48.20 | 46.85 | 48.60 | 0.00 | - | 2 | 55 | 17.52% |
CVX260618C00110000 | 2024-02-13 11:50AM EDT | 2026-06-18 | 44.45 | 48.15 | 50.70 | 0.00 | - | - | 66 | 21.98% |
CVX261218C00110000 | 2024-02-16 11:15AM EDT | 2026-12-18 | 49.95 | 48.00 | 53.00 | 0.00 | - | 6 | 8 | 24.27% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240405P00110000 | 2024-03-04 11:28AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 98.05% |
CVX240419P00110000 | 2024-03-18 12:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 89 | 63.28% |
CVX240517P00110000 | 2024-03-26 2:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 40.23% |
CVX240621P00110000 | 2024-03-25 1:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 1,444 | 36.72% |
CVX240719P00110000 | 2024-03-26 1:02PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.20 | 0.00 | - | 1 | 131 | 32.37% |
CVX240920P00110000 | 2024-03-28 10:37AM EDT | 2024-09-20 | 0.28 | 0.25 | 0.30 | -0.04 | -12.50% | 2 | 545 | 27.74% |
CVX241220P00110000 | 2024-03-28 2:44PM EDT | 2024-12-20 | 0.81 | 0.74 | 0.80 | -0.12 | -12.90% | 5 | 254 | 27.22% |
CVX250117P00110000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 0.96 | 0.93 | 0.99 | -0.18 | -15.79% | 2 | 956 | 27.17% |
CVX250321P00110000 | 2024-03-28 10:28AM EDT | 2025-03-21 | 1.42 | 1.31 | 1.46 | -0.13 | -8.39% | 1 | 4 | 27.11% |
CVX250620P00110000 | 2024-03-28 3:23PM EDT | 2025-06-20 | 2.05 | 1.83 | 2.35 | -0.75 | -26.79% | 10 | 485 | 27.61% |
CVX251219P00110000 | 2024-03-25 3:33PM EDT | 2025-12-19 | 3.55 | 3.35 | 3.50 | 0.00 | - | 1 | 63 | 26.40% |
CVX260116P00110000 | 2024-03-26 11:34AM EDT | 2026-01-16 | 3.86 | 3.45 | 3.60 | 0.00 | - | 1 | 287 | 26.07% |
CVX261218P00110000 | 2024-03-12 2:32PM EDT | 2026-12-18 | 7.00 | 5.20 | 6.95 | 0.00 | - | 10 | 11 | 27.18% |