Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240621C00105000 | 2024-02-08 12:42PM EDT | 2024-06-21 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
CVX241220C00105000 | 2024-02-08 12:42PM EDT | 2024-12-20 | 48.22 | 44.65 | 48.35 | 0.00 | - | - | 3 | 0.00% |
CVX250117C00105000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 52.85 | 51.10 | 55.00 | +2.44 | +4.84% | 1 | 69 | 38.04% |
CVX250620C00105000 | 2024-02-28 12:12PM EDT | 2025-06-20 | 50.88 | 52.90 | 55.10 | 0.00 | - | 10 | 4 | 31.19% |
CVX251219C00105000 | 2024-02-13 10:51AM EDT | 2025-12-19 | 47.75 | 51.05 | 53.80 | 0.00 | - | 2 | 11 | 21.88% |
CVX260116C00105000 | 2024-01-16 3:00PM EDT | 2026-01-16 | 43.10 | 52.10 | 53.60 | 0.00 | - | 2 | 38 | 20.58% |
CVX261218C00105000 | 2024-02-28 12:12PM EDT | 2026-12-18 | 52.39 | 53.75 | 56.90 | 0.00 | - | 10 | 38 | 24.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419P00105000 | 2024-02-14 2:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 56.25% |
CVX240517P00105000 | 2024-02-13 4:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 8 | 54.59% |
CVX240621P00105000 | 2024-03-14 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 5,450 | 33.20% |
CVX240719P00105000 | 2024-03-14 3:11PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.17 | 0.00 | - | 10 | 96 | 34.86% |
CVX240920P00105000 | 2024-03-12 3:59PM EDT | 2024-09-20 | 0.35 | 0.16 | 0.20 | 0.00 | - | 1 | 3,165 | 28.66% |
CVX241220P00105000 | 2024-03-27 3:25PM EDT | 2024-12-20 | 0.62 | 0.55 | 0.61 | 0.00 | - | 1 | 86 | 28.32% |
CVX250117P00105000 | 2024-03-25 2:58PM EDT | 2025-01-17 | 0.81 | 0.71 | 0.77 | 0.00 | - | 1,829 | 2,060 | 28.27% |
CVX250321P00105000 | 2024-03-26 12:28PM EDT | 2025-03-21 | 1.22 | 1.02 | 1.12 | 0.00 | - | 3 | 48 | 27.89% |
CVX250620P00105000 | 2024-02-13 2:58PM EDT | 2025-06-20 | 2.75 | 1.91 | 2.58 | 0.00 | - | 13 | 632 | 31.02% |
CVX251219P00105000 | 2024-03-18 11:28AM EDT | 2025-12-19 | 3.15 | 2.68 | 2.89 | 0.00 | - | 3 | 11 | 27.09% |
CVX260116P00105000 | 2024-03-28 10:07AM EDT | 2026-01-16 | 3.05 | 2.84 | 2.94 | -0.25 | -7.58% | 7 | 68 | 26.65% |
CVX261218P00105000 | 2024-03-28 10:07AM EDT | 2026-12-18 | 4.71 | 5.05 | 5.35 | -1.99 | -29.70% | 6 | 15 | 26.58% |