Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240503C00075000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 12.33 | 12.05 | 12.80 | +4.28 | +53.17% | 264 | 701 | 154.44% |
CVNA240510C00075000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 13.25 | 12.30 | 13.60 | +4.60 | +53.18% | 26 | 57 | 118.97% |
CVNA240517C00075000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 14.10 | 13.70 | 14.55 | +5.10 | +56.67% | 63 | 4,133 | 114.45% |
CVNA240524C00075000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 9.50 | 13.70 | 15.05 | 0.00 | - | 11 | 9 | 102.27% |
CVNA240621C00075000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 17.05 | 16.95 | 17.30 | +4.80 | +39.18% | 38 | 204 | 96.24% |
CVNA240816C00075000 | 2024-04-26 3:04PM EDT | 2024-08-16 | 21.06 | 21.10 | 22.25 | +4.16 | +24.62% | 25 | 1,015 | 95.54% |
CVNA240920C00075000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 22.10 | 22.15 | 24.50 | +5.50 | +33.13% | 14 | 76 | 92.10% |
CVNA241115C00075000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 21.25 | 25.60 | 27.10 | 0.00 | - | 57 | 52 | 92.06% |
CVNA250117C00075000 | 2024-04-26 2:36PM EDT | 2025-01-17 | 27.75 | 27.90 | 29.65 | +4.16 | +17.63% | 8 | 425 | 90.11% |
CVNA260116C00075000 | 2024-04-23 2:34PM EDT | 2026-01-16 | 34.00 | 39.40 | 40.30 | 0.00 | - | 1 | 140 | 88.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240503P00075000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 3.18 | 3.15 | 3.90 | -2.49 | -43.92% | 287 | 835 | 165.28% |
CVNA240510P00075000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 4.25 | 3.85 | 3.95 | -2.30 | -35.11% | 103 | 174 | 123.73% |
CVNA240517P00075000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 4.61 | 4.50 | 4.65 | -2.99 | -39.34% | 91 | 1,860 | 110.99% |
CVNA240524P00075000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 5.50 | 5.10 | 5.25 | -2.20 | -28.57% | 3 | 44 | 103.64% |
CVNA240531P00075000 | 2024-04-25 9:48AM EDT | 2024-05-31 | 6.50 | 5.55 | 6.65 | -3.70 | -36.27% | 1 | 33 | 102.98% |
CVNA240621P00075000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 7.40 | 7.10 | 7.25 | -2.30 | -23.71% | 198 | 26,201 | 90.72% |
CVNA240816P00075000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 11.70 | 11.25 | 11.40 | -2.25 | -16.13% | 50 | 401 | 89.28% |
CVNA240920P00075000 | 2024-04-26 9:44AM EDT | 2024-09-20 | 13.72 | 12.65 | 12.90 | -2.43 | -15.05% | 4 | 242 | 85.57% |
CVNA241115P00075000 | 2024-04-25 9:39AM EDT | 2024-11-15 | 19.99 | 15.40 | 16.10 | 0.00 | - | 2 | 28 | 86.22% |
CVNA250117P00075000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 18.00 | 17.70 | 18.05 | -2.00 | -10.00% | 13 | 246 | 83.76% |
CVNA260116P00075000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 28.40 | 26.60 | 28.00 | -1.87 | -6.18% | 40 | 60 | 79.61% |