Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240426C00165000 | 2024-04-25 1:00PM EDT | 2024-04-26 | 1.41 | 1.41 | 1.43 | +0.19 | +15.57% | 1,480 | 3,667 | 36.33% |
CVX240503C00165000 | 2024-04-25 12:57PM EDT | 2024-05-03 | 2.40 | 2.39 | 2.42 | +0.26 | +12.15% | 396 | 731 | 26.81% |
CVX240510C00165000 | 2024-04-25 12:37PM EDT | 2024-05-10 | 3.21 | 3.00 | 3.10 | +0.41 | +14.64% | 112 | 331 | 25.07% |
CVX240517C00165000 | 2024-04-25 12:51PM EDT | 2024-05-17 | 3.45 | 3.35 | 3.45 | +0.35 | +11.29% | 768 | 12,965 | 23.05% |
CVX240524C00165000 | 2024-04-25 12:07PM EDT | 2024-05-24 | 3.76 | 3.60 | 3.70 | +0.41 | +12.24% | 21 | 133 | 21.51% |
CVX240531C00165000 | 2024-04-25 12:42PM EDT | 2024-05-31 | 4.00 | 3.85 | 3.95 | +0.40 | +11.11% | 87 | 248 | 20.56% |
CVX240621C00165000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 4.92 | 4.85 | 5.00 | +0.27 | +5.71% | 486 | 17,071 | 20.44% |
CVX240719C00165000 | 2024-04-25 12:26PM EDT | 2024-07-19 | 6.40 | 6.30 | 6.40 | +0.65 | +11.30% | 69 | 2,171 | 21.19% |
CVX240920C00165000 | 2024-04-25 12:51PM EDT | 2024-09-20 | 8.78 | 8.70 | 8.80 | +0.48 | +5.78% | 84 | 1,838 | 21.83% |
CVX241220C00165000 | 2024-04-25 12:40PM EDT | 2024-12-20 | 11.85 | 11.70 | 11.85 | +0.50 | +4.41% | 32 | 1,672 | 22.94% |
CVX250117C00165000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 12.74 | 12.60 | 12.80 | +0.74 | +6.17% | 59 | 9,460 | 23.41% |
CVX250321C00165000 | 2024-04-19 3:40PM EDT | 2025-03-21 | 12.34 | 14.20 | 14.40 | 0.00 | - | 8 | 138 | 23.63% |
CVX250620C00165000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 16.45 | 16.35 | 17.25 | +0.78 | +4.98% | 7 | 790 | 24.99% |
CVX251219C00165000 | 2024-04-12 2:40PM EDT | 2025-12-19 | 17.30 | 19.60 | 20.15 | 0.00 | - | 1 | 86 | 24.36% |
CVX260116C00165000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 18.20 | 20.30 | 20.50 | 0.00 | - | 2 | 133 | 24.22% |
CVX260618C00165000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 20.44 | 22.10 | 22.80 | 0.00 | - | 1 | 4 | 24.15% |
CVX261218C00165000 | 2024-04-25 10:31AM EDT | 2026-12-18 | 24.66 | 24.60 | 25.40 | +4.28 | +21.00% | 100 | 56 | 24.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240426P00165000 | 2024-04-25 12:59PM EDT | 2024-04-26 | 1.88 | 1.87 | 1.91 | -0.57 | -23.27% | 67 | 82 | 31.32% |
CVX240503P00165000 | 2024-04-25 12:45PM EDT | 2024-05-03 | 2.56 | 2.69 | 2.73 | -0.63 | -19.75% | 62 | 302 | 22.80% |
CVX240510P00165000 | 2024-04-25 12:04PM EDT | 2024-05-10 | 3.40 | 3.15 | 3.25 | -0.50 | -12.82% | 119 | 72 | 20.91% |
CVX240517P00165000 | 2024-04-25 12:53PM EDT | 2024-05-17 | 4.40 | 4.35 | 4.45 | -0.45 | -9.28% | 63 | 794 | 24.76% |
CVX240524P00165000 | 2024-04-25 12:27PM EDT | 2024-05-24 | 4.65 | 4.65 | 4.80 | -6.15 | -56.94% | 39 | 70 | 23.54% |
CVX240531P00165000 | 2024-04-25 9:58AM EDT | 2024-05-31 | 5.65 | 4.90 | 5.05 | -0.25 | -4.24% | 3 | 16 | 22.39% |
CVX240621P00165000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 6.15 | 5.70 | 5.80 | -0.30 | -4.65% | 10 | 1,087 | 20.76% |
CVX240719P00165000 | 2024-04-25 12:17PM EDT | 2024-07-19 | 6.55 | 6.50 | 6.60 | -0.35 | -5.07% | 2 | 480 | 19.56% |
CVX240920P00165000 | 2024-04-25 11:30AM EDT | 2024-09-20 | 9.10 | 8.75 | 8.85 | -0.05 | -0.55% | 123 | 435 | 20.24% |
CVX241220P00165000 | 2024-04-23 10:12AM EDT | 2024-12-20 | 12.90 | 11.10 | 11.25 | 0.00 | - | 8 | 141 | 20.48% |
CVX250117P00165000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 11.80 | 11.65 | 11.80 | -0.70 | -5.60% | 43 | 1,041 | 20.36% |
CVX250321P00165000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 13.64 | 13.05 | 13.25 | 0.00 | - | 8 | 584 | 20.65% |
CVX250620P00165000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 15.40 | 14.75 | 14.95 | 0.00 | - | 1 | 122 | 20.71% |
CVX251219P00165000 | 2024-03-19 2:39PM EDT | 2025-12-19 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 25.14% |
CVX260116P00165000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 20.15 | 17.70 | 18.10 | 0.00 | - | 5 | 23 | 20.60% |
CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 28.51% |
CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 21.30 | 22.25 | 0.00 | - | 1 | 2 | 20.58% |