Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00100000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.19 | 0.15 | 0.21 | -0.11 | -36.67% | 1,413 | 1,081 | 116.80% |
CVNA240328C00100000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 0.58 | 0.57 | 0.64 | -0.07 | -10.77% | 196 | 531 | 96.48% |
CVNA240405C00100000 | 2024-03-18 3:39PM EDT | 2024-04-05 | 1.31 | 1.11 | 1.26 | +0.12 | +10.08% | 110 | 444 | 87.16% |
CVNA240412C00100000 | 2024-03-18 3:56PM EDT | 2024-04-12 | 1.87 | 1.79 | 1.95 | 0.00 | - | 35 | 25 | 86.28% |
CVNA240419C00100000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 2.53 | 2.45 | 2.59 | +0.11 | +4.55% | 1,605 | 2,676 | 85.45% |
CVNA240426C00100000 | 2024-03-18 3:23PM EDT | 2024-04-26 | 3.40 | 2.92 | 3.30 | +0.51 | +17.65% | 42 | 16 | 84.42% |
CVNA240517C00100000 | 2024-03-18 3:17PM EDT | 2024-05-17 | 6.62 | 6.25 | 6.45 | +0.54 | +8.88% | 68 | 1,634 | 95.98% |
CVNA240816C00100000 | 2024-03-18 3:34PM EDT | 2024-08-16 | 13.14 | 12.50 | 12.80 | +0.59 | +4.70% | 4 | 597 | 91.59% |
CVNA250117C00100000 | 2024-03-15 2:33PM EDT | 2025-01-17 | 19.40 | 19.55 | 20.20 | 0.00 | - | 19 | 384 | 89.03% |
CVNA260116C00100000 | 2024-03-15 11:16AM EDT | 2026-01-16 | 31.36 | 29.95 | 32.35 | 0.00 | - | 1 | 10 | 87.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00100000 | 2024-03-18 2:41PM EDT | 2024-03-22 | 18.00 | 17.50 | 19.85 | -5.40 | -23.08% | 7 | 15 | 154.88% |
CVNA240328P00100000 | 2024-03-15 2:15PM EDT | 2024-03-28 | 21.30 | 18.90 | 20.75 | 0.00 | - | 6 | 383 | 96.97% |
CVNA240405P00100000 | 2024-03-13 1:36PM EDT | 2024-04-05 | 21.62 | 19.60 | 20.85 | 0.00 | - | 1,008 | 194 | 83.11% |
CVNA240419P00100000 | 2024-03-18 2:27PM EDT | 2024-04-19 | 20.05 | 20.95 | 21.80 | -3.95 | -16.46% | 3 | 69 | 80.54% |
CVNA240426P00100000 | 2024-03-13 10:17AM EDT | 2024-04-26 | 23.27 | 21.55 | 22.55 | 0.00 | - | - | 2 | 81.27% |
CVNA240517P00100000 | 2024-03-18 3:53PM EDT | 2024-05-17 | 25.00 | 24.20 | 25.40 | -0.04 | -0.16% | 71 | 75 | 89.75% |
CVNA240816P00100000 | 2024-03-18 1:45PM EDT | 2024-08-16 | 30.75 | 30.80 | 31.10 | -1.55 | -4.80% | 7 | 122 | 87.21% |
CVNA250117P00100000 | 2024-03-15 3:01PM EDT | 2025-01-17 | 38.90 | 37.60 | 38.20 | 0.00 | - | 2 | 90 | 85.00% |
CVNA260116P00100000 | 2024-03-08 2:14PM EDT | 2026-01-16 | 47.72 | 47.35 | 48.45 | 0.00 | - | 1 | 5 | 81.05% |