Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240322C00135000 | 2024-03-15 10:29AM EDT | 135.00 | 21.15 | 20.95 | 21.45 | 0.00 | - | 20 | 28 | 83.01% |
CVX240322C00139000 | 2024-03-05 1:24PM EDT | 139.00 | 12.02 | 16.90 | 17.50 | 0.00 | - | 7 | 7 | 69.14% |
CVX240322C00140000 | 2024-03-15 11:23AM EDT | 140.00 | 15.85 | 15.95 | 16.40 | 0.00 | - | 10 | 12 | 64.26% |
CVX240322C00142000 | 2024-03-14 12:35PM EDT | 142.00 | 13.47 | 14.20 | 14.75 | 0.00 | - | 2 | 12 | 70.41% |
CVX240322C00143000 | 2024-03-15 9:59AM EDT | 143.00 | 13.66 | 12.95 | 13.35 | 0.00 | - | 10 | 21 | 52.73% |
CVX240322C00144000 | 2024-03-08 11:38AM EDT | 144.00 | 5.95 | 11.90 | 12.35 | 0.00 | - | 30 | 11 | 58.06% |
CVX240322C00145000 | 2024-03-15 3:37PM EDT | 145.00 | 10.38 | 10.90 | 11.50 | 0.00 | - | 33 | 71 | 59.33% |
CVX240322C00146000 | 2024-03-18 10:53AM EDT | 146.00 | 9.70 | 10.00 | 10.50 | +0.38 | +4.08% | 5 | 27 | 55.27% |
CVX240322C00147000 | 2024-03-18 3:34PM EDT | 147.00 | 8.75 | 9.10 | 9.70 | +2.65 | +43.44% | 5 | 24 | 56.69% |
CVX240322C00148000 | 2024-03-19 9:49AM EDT | 148.00 | 8.22 | 8.05 | 8.45 | +0.72 | +9.60% | 4 | 110 | 45.70% |
CVX240322C00149000 | 2024-03-18 1:22PM EDT | 149.00 | 7.10 | 7.20 | 7.55 | +0.78 | +12.34% | 14 | 211 | 44.19% |
CVX240322C00150000 | 2024-03-19 9:33AM EDT | 150.00 | 6.30 | 6.15 | 6.45 | +0.36 | +6.06% | 15 | 829 | 37.35% |
CVX240322C00152500 | 2024-03-19 9:43AM EDT | 152.50 | 4.26 | 3.80 | 4.00 | +0.26 | +6.50% | 8 | 1,526 | 27.47% |
CVX240322C00155000 | 2024-03-19 9:48AM EDT | 155.00 | 1.97 | 1.93 | 1.99 | -0.05 | -2.48% | 64 | 2,463 | 22.63% |
CVX240322C00157500 | 2024-03-19 9:49AM EDT | 157.50 | 0.75 | 0.69 | 0.72 | -0.18 | -19.35% | 308 | 3,300 | 20.75% |
CVX240322C00160000 | 2024-03-19 9:46AM EDT | 160.00 | 0.28 | 0.23 | 0.24 | -0.07 | -20.00% | 225 | 1,645 | 21.92% |
CVX240322C00162500 | 2024-03-19 9:44AM EDT | 162.50 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 9 | 872 | 23.73% |
CVX240322C00165000 | 2024-03-18 3:10PM EDT | 165.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 104 | 712 | 27.15% |
CVX240322C00167500 | 2024-03-18 2:58PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 178 | 30.08% |
CVX240322C00170000 | 2024-03-18 10:17AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 32.81% |
CVX240322C00172500 | 2024-03-18 9:43AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 37.50% |
CVX240322C00175000 | 2024-03-15 3:57PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 42.19% |
CVX240322C00177500 | 2024-02-20 10:31AM EDT | 177.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 5 | 46.88% |
CVX240322C00200000 | 2024-02-26 10:40AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240322P00115000 | 2024-03-06 4:06PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
CVX240322P00120000 | 2024-03-04 2:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 84.38% |
CVX240322P00125000 | 2024-03-08 2:52PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 71.88% |
CVX240322P00128000 | 2024-03-13 12:53PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 65.63% |
CVX240322P00130000 | 2024-03-18 9:48AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 652 | 59.38% |
CVX240322P00131000 | 2024-03-18 9:47AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 1 | 57.81% |
CVX240322P00132000 | 2024-03-12 12:16PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 56.25% |
CVX240322P00133000 | 2024-03-15 10:31AM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 0 | 53.13% |
CVX240322P00134000 | 2024-03-12 10:04AM EDT | 134.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 50.00% |
CVX240322P00135000 | 2024-03-15 3:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 51.56% |
CVX240322P00136000 | 2024-03-14 3:46PM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 50.00% |
CVX240322P00137000 | 2024-03-18 11:19AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 133 | 51.17% |
CVX240322P00138000 | 2024-03-15 11:01AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 48.44% |
CVX240322P00139000 | 2024-03-18 3:39PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 60 | 46.09% |
CVX240322P00140000 | 2024-03-18 1:04PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 0 | 43.36% |
CVX240322P00141000 | 2024-03-18 10:35AM EDT | 141.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 96 | 41.02% |
CVX240322P00142000 | 2024-03-18 2:45PM EDT | 142.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 9 | 0 | 38.28% |
CVX240322P00143000 | 2024-03-19 9:31AM EDT | 143.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 6 | 165 | 37.89% |
CVX240322P00144000 | 2024-03-15 1:02PM EDT | 144.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 134 | 0 | 35.16% |
CVX240322P00145000 | 2024-03-19 9:38AM EDT | 145.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 3 | 516 | 32.42% |
CVX240322P00146000 | 2024-03-18 3:27PM EDT | 146.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 15 | 167 | 29.88% |
CVX240322P00147000 | 2024-03-18 3:58PM EDT | 147.00 | 0.06 | 0.03 | 0.04 | -0.04 | -40.00% | 508 | 733 | 28.52% |
CVX240322P00148000 | 2024-03-18 3:27PM EDT | 148.00 | 0.06 | 0.04 | 0.05 | -0.07 | -53.85% | 40 | 409 | 26.56% |
CVX240322P00149000 | 2024-03-18 3:56PM EDT | 149.00 | 0.10 | 0.05 | 0.07 | -0.06 | -37.50% | 94 | 359 | 25.29% |
CVX240322P00150000 | 2024-03-19 9:38AM EDT | 150.00 | 0.10 | 0.08 | 0.08 | -0.14 | -58.33% | 9 | 1,394 | 22.85% |
CVX240322P00152500 | 2024-03-19 9:46AM EDT | 152.50 | 0.22 | 0.25 | 0.27 | -0.31 | -58.49% | 84 | 1,575 | 20.90% |
CVX240322P00155000 | 2024-03-19 9:48AM EDT | 155.00 | 0.81 | 0.75 | 0.79 | -0.45 | -35.71% | 62 | 1,439 | 18.56% |
CVX240322P00157500 | 2024-03-18 2:00PM EDT | 157.50 | 2.38 | 2.03 | 2.14 | -0.47 | -16.49% | 44 | 185 | 18.43% |
CVX240322P00160000 | 2024-03-14 3:15PM EDT | 160.00 | 5.45 | 4.05 | 4.55 | 0.00 | - | 5 | 0 | 28.22% |
CVX240322P00162500 | 2024-03-13 2:13PM EDT | 162.50 | 7.90 | 6.30 | 7.25 | 0.00 | - | 4 | 0 | 42.87% |
CVX240322P00165000 | 2024-03-15 3:59PM EDT | 165.00 | 9.62 | 8.80 | 9.15 | 0.00 | - | - | 0 | 31.54% |