Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00120000 | 2024-03-18 3:34PM EDT | 2024-03-22 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 172 | 239 | 150.00% |
CVNA240328C00120000 | 2024-03-18 11:45AM EDT | 2024-03-28 | 0.25 | 0.06 | 0.25 | +0.01 | +4.17% | 1 | 14 | 118.36% |
CVNA240405C00120000 | 2024-03-18 2:27PM EDT | 2024-04-05 | 0.38 | 0.25 | 0.35 | +0.03 | +8.57% | 32 | 2,057 | 98.54% |
CVNA240412C00120000 | 2024-03-18 12:36PM EDT | 2024-04-12 | 0.65 | 0.49 | 0.62 | +0.07 | +12.07% | 15 | 16 | 94.24% |
CVNA240419C00120000 | 2024-03-18 3:46PM EDT | 2024-04-19 | 0.90 | 0.77 | 0.92 | +0.03 | +3.45% | 69 | 138 | 91.36% |
CVNA240426C00120000 | 2024-03-15 3:36PM EDT | 2024-04-26 | 1.17 | 1.00 | 1.29 | 0.00 | - | - | 1 | 89.14% |
CVNA240517C00120000 | 2024-03-18 2:08PM EDT | 2024-05-17 | 3.50 | 3.20 | 3.35 | -0.40 | -10.26% | 11 | 88 | 98.32% |
CVNA240621C00120000 | 2024-03-18 10:51AM EDT | 2024-06-21 | 5.55 | 4.30 | 4.95 | +5.55 | - | 1 | - | 88.76% |
CVNA240816C00120000 | 2024-03-12 11:12AM EDT | 2024-08-16 | 8.19 | 8.40 | 8.70 | 0.00 | - | 7 | 27 | 91.92% |
CVNA241115C00120000 | 2024-03-15 3:11PM EDT | 2024-11-15 | 13.15 | 13.00 | 14.50 | 0.00 | - | - | 12 | 93.10% |
CVNA250117C00120000 | 2024-03-18 3:28PM EDT | 2025-01-17 | 16.10 | 15.20 | 15.70 | +1.90 | +13.38% | 70 | 227 | 88.73% |
CVNA260116C00120000 | 2024-03-15 2:54PM EDT | 2026-01-16 | 26.03 | 26.05 | 27.45 | 0.00 | - | 1 | 2 | 86.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00120000 | 2024-03-13 10:12AM EDT | 2024-03-22 | 40.49 | 37.40 | 41.35 | 0.00 | - | - | 0 | 189.06% |
CVNA240517P00120000 | 2024-03-12 3:20PM EDT | 2024-05-17 | 44.43 | 41.10 | 42.40 | 0.00 | - | 2 | 1 | 90.31% |
CVNA250117P00120000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 52.75 | 52.55 | 53.35 | +52.75 | - | 1 | 0 | 82.93% |