Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328C00110000 | 2024-02-21 3:38PM EDT | 110.00 | 45.35 | 43.20 | 46.00 | 0.00 | - | - | 10 | 0.00% |
CVX240328C00130000 | 2024-03-27 3:55PM EDT | 130.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CVX240328C00135000 | 2024-03-22 10:58AM EDT | 135.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVX240328C00139000 | 2024-03-14 3:59PM EDT | 139.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVX240328C00140000 | 2024-03-22 1:19PM EDT | 140.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVX240328C00141000 | 2024-03-07 2:32PM EDT | 141.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVX240328C00143000 | 2024-03-22 12:43PM EDT | 143.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
CVX240328C00144000 | 2024-03-07 2:31PM EDT | 144.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVX240328C00145000 | 2024-03-27 11:46AM EDT | 145.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CVX240328C00146000 | 2024-03-25 12:40PM EDT | 146.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVX240328C00147000 | 2024-03-26 11:13AM EDT | 147.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
CVX240328C00148000 | 2024-03-27 1:33PM EDT | 148.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVX240328C00149000 | 2024-03-26 1:35PM EDT | 149.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CVX240328C00150000 | 2024-03-27 3:59PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
CVX240328C00152500 | 2024-03-27 3:41PM EDT | 152.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
CVX240328C00155000 | 2024-03-27 3:59PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 0.00% |
CVX240328C00157500 | 2024-03-27 3:59PM EDT | 157.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 3.13% |
CVX240328C00160000 | 2024-03-27 3:58PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
CVX240328C00162500 | 2024-03-27 2:26PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
CVX240328C00165000 | 2024-03-27 3:55PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
CVX240328C00167500 | 2024-03-26 1:37PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
CVX240328C00170000 | 2024-03-27 12:56PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CVX240328C00172500 | 2024-03-19 12:35PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CVX240328C00175000 | 2024-03-18 2:30PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CVX240328C00177500 | 2024-03-20 9:32AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CVX240328C00182500 | 2024-03-01 12:09PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVX240328P00080000 | 2024-03-14 3:59PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CVX240328P00100000 | 2024-02-12 11:37AM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
CVX240328P00110000 | 2024-03-06 4:07PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CVX240328P00115000 | 2024-03-07 1:14PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
CVX240328P00120000 | 2024-03-11 10:51AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CVX240328P00125000 | 2024-03-11 10:50AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CVX240328P00130000 | 2024-03-20 11:49AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
CVX240328P00132000 | 2024-03-20 12:00PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
CVX240328P00133000 | 2024-03-20 11:18AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
CVX240328P00134000 | 2024-03-19 12:25PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
CVX240328P00135000 | 2024-03-21 11:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CVX240328P00136000 | 2024-03-18 10:36AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CVX240328P00137000 | 2024-03-20 11:17AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CVX240328P00138000 | 2024-03-21 12:46PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
CVX240328P00139000 | 2024-03-25 3:45PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CVX240328P00140000 | 2024-03-26 3:06PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
CVX240328P00141000 | 2024-03-22 12:18PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
CVX240328P00142000 | 2024-03-25 9:46AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CVX240328P00143000 | 2024-03-25 2:10PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CVX240328P00144000 | 2024-03-27 9:55AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
CVX240328P00145000 | 2024-03-27 2:14PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
CVX240328P00146000 | 2024-03-25 12:39PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
CVX240328P00147000 | 2024-03-26 12:27PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
CVX240328P00148000 | 2024-03-27 12:30PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
CVX240328P00149000 | 2024-03-27 12:51PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
CVX240328P00150000 | 2024-03-27 2:09PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
CVX240328P00152500 | 2024-03-27 3:16PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
CVX240328P00155000 | 2024-03-27 3:58PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 6.25% |
CVX240328P00157500 | 2024-03-27 3:46PM EDT | 157.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
CVX240328P00160000 | 2024-03-27 3:04PM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
CVX240328P00162500 | 2024-03-20 2:50PM EDT | 162.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CVX240328P00165000 | 2024-03-20 9:33AM EDT | 165.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |