Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240328C00070000 | 2024-03-27 2:21PM EDT | 2024-03-28 | 18.86 | 16.85 | 19.65 | -1.87 | -9.02% | 4 | 1,522 | 288.67% |
CVNA240405C00070000 | 2024-03-28 12:49PM EDT | 2024-04-05 | 17.35 | 16.80 | 18.50 | -4.20 | -19.49% | 506 | 3,054 | 109.96% |
CVNA240412C00070000 | 2024-03-28 1:36PM EDT | 2024-04-12 | 16.50 | 18.10 | 19.20 | -5.51 | -25.03% | 1 | 13 | 87.70% |
CVNA240419C00070000 | 2024-03-28 1:33PM EDT | 2024-04-19 | 17.33 | 18.65 | 19.25 | -3.50 | -16.80% | 13 | 1,874 | 80.81% |
CVNA240426C00070000 | 2024-03-26 10:45AM EDT | 2024-04-26 | 23.01 | 17.75 | 19.80 | 0.00 | - | 3 | 91 | 66.94% |
CVNA240503C00070000 | 2024-03-27 11:54AM EDT | 2024-05-03 | 23.55 | 21.30 | 22.50 | 0.00 | - | 1 | 1 | 106.96% |
CVNA240517C00070000 | 2024-03-28 3:15PM EDT | 2024-05-17 | 22.30 | 22.55 | 22.95 | -2.45 | -9.90% | 8 | 22,774 | 100.15% |
CVNA240621C00070000 | 2024-03-26 10:39AM EDT | 2024-06-21 | 28.30 | 24.10 | 25.95 | 0.00 | - | 6 | 14 | 94.92% |
CVNA240816C00070000 | 2024-03-27 3:30PM EDT | 2024-08-16 | 29.90 | 27.70 | 29.10 | 0.00 | - | 6 | 1,046 | 93.57% |
CVNA240920C00070000 | 2024-03-26 1:30PM EDT | 2024-09-20 | 31.40 | 30.00 | 30.65 | -3.65 | -10.41% | 9 | 6 | 93.73% |
CVNA241115C00070000 | 2024-03-26 10:18AM EDT | 2024-11-15 | 36.34 | 32.80 | 33.80 | 0.00 | - | 4 | 10 | 95.03% |
CVNA250117C00070000 | 2024-03-27 2:36PM EDT | 2025-01-17 | 37.30 | 34.75 | 36.00 | 0.00 | - | 7 | 853 | 92.61% |
CVNA260116C00070000 | 2024-03-28 11:05AM EDT | 2026-01-16 | 47.74 | 44.50 | 46.70 | -0.50 | -1.04% | 4 | 135 | 90.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240328P00070000 | 2024-03-28 9:40AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,467 | 156.25% |
CVNA240405P00070000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 117 | 683 | 71.68% |
CVNA240412P00070000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 0.30 | 0.29 | 0.41 | -0.10 | -25.00% | 183 | 235 | 72.66% |
CVNA240419P00070000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.72 | 0.67 | 0.76 | -0.03 | -4.00% | 346 | 4,382 | 72.41% |
CVNA240426P00070000 | 2024-03-28 2:20PM EDT | 2024-04-26 | 1.35 | 1.02 | 1.30 | +0.24 | +21.62% | 25 | 94 | 73.24% |
CVNA240503P00070000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 3.15 | 2.98 | 3.35 | -0.07 | -2.17% | 33 | 6 | 96.22% |
CVNA240517P00070000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 4.45 | 4.30 | 4.40 | 0.00 | - | 69 | 5,900 | 95.00% |
CVNA240621P00070000 | 2024-03-28 11:41AM EDT | 2024-06-21 | 6.25 | 6.20 | 6.35 | +0.20 | +3.31% | 11 | 75 | 88.46% |
CVNA240816P00070000 | 2024-03-28 3:45PM EDT | 2024-08-16 | 10.00 | 9.85 | 10.15 | +0.30 | +3.09% | 6 | 1,338 | 90.75% |
CVNA240920P00070000 | 2024-03-20 11:46AM EDT | 2024-09-20 | 13.20 | 11.20 | 11.40 | 0.00 | - | 10 | 14 | 88.00% |
CVNA241115P00070000 | 2024-03-26 3:25PM EDT | 2024-11-15 | 13.75 | 13.80 | 14.30 | 0.00 | - | 13 | 25 | 89.04% |
CVNA250117P00070000 | 2024-03-27 1:34PM EDT | 2025-01-17 | 16.08 | 16.00 | 16.40 | 0.00 | - | 32 | 177 | 87.57% |
CVNA260116P00070000 | 2024-03-28 10:23AM EDT | 2026-01-16 | 25.10 | 23.85 | 25.80 | +0.60 | +2.45% | 1 | 49 | 82.30% |