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 | 18.60 | 20.80 | 0.00 | - | 20 | 28 | 89.26% |
CVX240322C00139000 | 2024-03-05 1:24PM EDT | 139.00 | 12.02 | 15.90 | 18.25 | 0.00 | - | 7 | 7 | 85.35% |
CVX240322C00140000 | 2024-03-15 11:23AM EDT | 140.00 | 15.85 | 15.15 | 15.90 | 0.00 | - | 10 | 12 | 54.88% |
CVX240322C00142000 | 2024-03-14 12:35PM EDT | 142.00 | 13.47 | 11.55 | 13.90 | 0.00 | - | 2 | 12 | 67.09% |
CVX240322C00143000 | 2024-03-15 9:59AM EDT | 143.00 | 13.66 | 12.20 | 12.80 | 0.00 | - | 10 | 21 | 59.47% |
CVX240322C00144000 | 2024-03-08 11:38AM EDT | 144.00 | 5.95 | 9.55 | 11.90 | 0.00 | - | 30 | 11 | 59.28% |
CVX240322C00145000 | 2024-03-15 3:37PM EDT | 145.00 | 10.38 | 8.70 | 12.35 | 0.00 | - | 33 | 71 | 90.84% |
CVX240322C00146000 | 2024-03-18 10:53AM EDT | 146.00 | 9.70 | 7.75 | 9.80 | +0.38 | +4.08% | 5 | 22 | 48.05% |
CVX240322C00147000 | 2024-03-18 3:34PM EDT | 147.00 | 8.75 | 6.60 | 8.75 | +2.65 | +43.44% | 5 | 24 | 42.48% |
CVX240322C00148000 | 2024-03-15 3:58PM EDT | 148.00 | 7.50 | 7.15 | 9.25 | 0.00 | - | 31 | 110 | 50.98% |
CVX240322C00149000 | 2024-03-18 1:22PM EDT | 149.00 | 7.10 | 6.40 | 7.50 | +0.78 | +12.34% | 14 | 211 | 53.00% |
CVX240322C00150000 | 2024-03-18 3:55PM EDT | 150.00 | 5.57 | 5.40 | 5.90 | -0.37 | -6.23% | 48 | 833 | 34.86% |
CVX240322C00152500 | 2024-03-18 3:55PM EDT | 152.50 | 3.43 | 3.35 | 3.55 | -0.57 | -14.25% | 84 | 1,530 | 26.71% |
CVX240322C00155000 | 2024-03-18 3:59PM EDT | 155.00 | 1.67 | 1.64 | 1.70 | -0.35 | -17.33% | 436 | 2,568 | 22.93% |
CVX240322C00157500 | 2024-03-18 3:59PM EDT | 157.50 | 0.59 | 0.59 | 0.65 | -0.34 | -36.56% | 2,047 | 2,624 | 22.41% |
CVX240322C00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 1,256 | 977 | 22.71% |
CVX240322C00162500 | 2024-03-18 3:00PM EDT | 162.50 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 522 | 1,058 | 25.29% |
CVX240322C00165000 | 2024-03-18 3:10PM EDT | 165.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 104 | 690 | 28.52% |
CVX240322C00167500 | 2024-03-18 2:58PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 176 | 31.25% |
CVX240322C00170000 | 2024-03-18 10:17AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 33.59% |
CVX240322C00172500 | 2024-03-18 9:43AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 38.28% |
CVX240322C00175000 | 2024-03-15 3:57PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 42.97% |
CVX240322C00177500 | 2024-02-20 10:31AM EDT | 177.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 5 | 47.66% |
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 | 11 | 96.88% |
CVX240322P00120000 | 2024-03-04 2:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12 | 84.38% |
CVX240322P00125000 | 2024-03-08 2:52PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 71.88% |
CVX240322P00128000 | 2024-03-13 12:53PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 64.06% |
CVX240322P00130000 | 2024-03-18 9:48AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 651 | 59.38% |
CVX240322P00131000 | 2024-03-18 9:47AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 56.25% |
CVX240322P00132000 | 2024-03-12 12:16PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 54.69% |
CVX240322P00133000 | 2024-03-15 10:31AM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 51 | 51.56% |
CVX240322P00134000 | 2024-03-12 10:04AM EDT | 134.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 50.00% |
CVX240322P00135000 | 2024-03-15 3:47PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 81 | 50.78% |
CVX240322P00136000 | 2024-03-14 3:46PM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 95 | 52.34% |
CVX240322P00137000 | 2024-03-18 11:19AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 93 | 46.09% |
CVX240322P00138000 | 2024-03-15 11:01AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 47.27% |
CVX240322P00139000 | 2024-03-18 3:39PM EDT | 139.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 26 | 35 | 44.92% |
CVX240322P00140000 | 2024-03-18 1:04PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 86 | 42.19% |
CVX240322P00141000 | 2024-03-18 10:35AM EDT | 141.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 94 | 39.84% |
CVX240322P00142000 | 2024-03-18 2:45PM EDT | 142.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 9 | 208 | 37.11% |
CVX240322P00143000 | 2024-03-18 12:50PM EDT | 143.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7 | 167 | 36.72% |
CVX240322P00144000 | 2024-03-15 1:02PM EDT | 144.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 134 | 272 | 33.99% |
CVX240322P00145000 | 2024-03-18 3:43PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 33 | 500 | 32.62% |
CVX240322P00146000 | 2024-03-18 3:27PM EDT | 146.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 15 | 177 | 30.86% |
CVX240322P00147000 | 2024-03-18 3:58PM EDT | 147.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 508 | 266 | 28.91% |
CVX240322P00148000 | 2024-03-18 3:27PM EDT | 148.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 40 | 414 | 27.44% |
CVX240322P00149000 | 2024-03-18 3:56PM EDT | 149.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 94 | 315 | 25.49% |
CVX240322P00150000 | 2024-03-18 3:57PM EDT | 150.00 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 228 | 1,345 | 24.51% |
CVX240322P00152500 | 2024-03-18 3:59PM EDT | 152.50 | 0.42 | 0.37 | 0.43 | -0.11 | -20.75% | 820 | 1,298 | 22.41% |
CVX240322P00155000 | 2024-03-18 3:59PM EDT | 155.00 | 1.14 | 1.12 | 1.15 | -0.12 | -9.52% | 1,043 | 1,175 | 20.75% |
CVX240322P00157500 | 2024-03-18 2:00PM EDT | 157.50 | 2.38 | 2.55 | 2.62 | -0.47 | -16.49% | 44 | 176 | 20.22% |
CVX240322P00160000 | 2024-03-14 3:15PM EDT | 160.00 | 5.45 | 4.15 | 5.05 | 0.00 | - | 5 | 26 | 29.69% |
CVX240322P00162500 | 2024-03-13 2:13PM EDT | 162.50 | 7.90 | 6.90 | 7.75 | 0.00 | - | 4 | 0 | 44.29% |
CVX240322P00165000 | 2024-03-15 3:59PM EDT | 165.00 | 9.62 | 7.80 | 10.80 | 0.00 | - | - | 0 | 66.65% |