Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00110000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 4,462 | 8,309 | 138.28% |
CVNA240328C00110000 | 2024-03-18 3:53PM EDT | 2024-03-28 | 0.30 | 0.28 | 0.33 | -0.03 | -9.09% | 166 | 468 | 109.18% |
CVNA240405C00110000 | 2024-03-18 3:21PM EDT | 2024-04-05 | 0.66 | 0.51 | 0.60 | +0.01 | +1.54% | 42 | 104 | 92.24% |
CVNA240412C00110000 | 2024-03-15 2:37PM EDT | 2024-04-12 | 1.07 | 0.90 | 1.09 | 0.00 | - | 24 | 113 | 90.23% |
CVNA240419C00110000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 1.40 | 1.34 | 1.55 | -0.06 | -4.11% | 38 | 555 | 88.55% |
CVNA240426C00110000 | 2024-03-18 12:04PM EDT | 2024-04-26 | 2.11 | 1.68 | 1.99 | +0.17 | +8.76% | 13 | 12 | 86.30% |
CVNA240517C00110000 | 2024-03-18 3:00PM EDT | 2024-05-17 | 4.80 | 4.45 | 4.60 | +0.55 | +12.94% | 205 | 2,781 | 96.98% |
CVNA240621C00110000 | 2024-03-18 3:04PM EDT | 2024-06-21 | 6.59 | 4.45 | 7.90 | +6.59 | - | 1 | 1 | 88.57% |
CVNA240816C00110000 | 2024-03-18 1:03PM EDT | 2024-08-16 | 10.33 | 10.20 | 10.50 | -0.72 | -6.52% | 6 | 894 | 91.60% |
CVNA250117C00110000 | 2024-03-18 11:20AM EDT | 2025-01-17 | 17.98 | 17.20 | 17.85 | +0.75 | +4.35% | 2 | 311 | 88.98% |
CVNA260116C00110000 | 2024-03-18 9:43AM EDT | 2026-01-16 | 27.81 | 27.90 | 30.10 | -0.91 | -3.17% | 1 | 275 | 86.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00110000 | 2024-03-08 11:07AM EDT | 2024-03-22 | 22.64 | 27.35 | 31.35 | 0.00 | - | 2 | 0 | 150.39% |
CVNA240328P00110000 | 2024-03-08 11:28AM EDT | 2024-03-28 | 22.91 | 28.40 | 30.45 | 0.00 | - | 3 | 3 | 102.34% |
CVNA240405P00110000 | 2024-02-28 3:31PM EDT | 2024-04-05 | 35.43 | 28.65 | 30.40 | 0.00 | - | - | 1 | 81.93% |
CVNA240419P00110000 | 2024-03-18 12:34PM EDT | 2024-04-19 | 30.20 | 29.60 | 30.75 | -1.70 | -5.33% | 1 | 14 | 79.15% |
CVNA240426P00110000 | 2024-03-18 9:31AM EDT | 2024-04-26 | 31.00 | 30.35 | 31.85 | -4.00 | -11.43% | 1 | 1 | 87.13% |
CVNA240517P00110000 | 2024-03-11 9:58AM EDT | 2024-05-17 | 33.70 | 32.45 | 33.65 | 0.00 | - | 1 | 1 | 90.65% |
CVNA240816P00110000 | 2024-03-18 1:45PM EDT | 2024-08-16 | 38.25 | 38.35 | 38.70 | +2.35 | +6.55% | 6 | 155 | 86.47% |
CVNA250117P00110000 | 2024-03-15 12:52PM EDT | 2025-01-17 | 46.15 | 44.90 | 45.50 | 0.00 | - | 75 | 170 | 83.80% |
CVNA260116P00110000 | 2024-03-14 9:50AM EDT | 2026-01-16 | 56.85 | 54.60 | 55.85 | 0.00 | - | 1 | 13 | 79.82% |