Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240405C00125000 | 2024-03-27 1:14PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.07 | -0.13 | -76.47% | 30 | 339 | 99.80% |
CVNA240412C00125000 | 2024-03-27 2:19PM EDT | 2024-04-12 | 0.36 | 0.08 | 0.65 | -0.05 | -12.20% | 1 | 19 | 100.59% |
CVNA240419C00125000 | 2024-03-28 3:09PM EDT | 2024-04-19 | 0.43 | 0.42 | 0.48 | -0.29 | -40.28% | 251 | 2,836 | 86.52% |
CVNA240426C00125000 | 2024-03-28 10:42AM EDT | 2024-04-26 | 0.95 | 0.61 | 0.77 | -0.16 | -14.41% | 10 | 8 | 82.52% |
CVNA240503C00125000 | 2024-03-28 9:52AM EDT | 2024-05-03 | 3.31 | 1.53 | 2.90 | +0.95 | +40.25% | 6 | 16 | 100.93% |
CVNA240517C00125000 | 2024-03-28 3:40PM EDT | 2024-05-17 | 3.51 | 3.55 | 3.70 | -0.64 | -15.42% | 70 | 877 | 101.20% |
CVNA240621C00125000 | 2024-03-28 2:22PM EDT | 2024-06-21 | 5.12 | 5.50 | 5.70 | -1.08 | -17.42% | 1 | 3 | 92.11% |
CVNA240816C00125000 | 2024-03-28 1:15PM EDT | 2024-08-16 | 9.31 | 9.70 | 10.10 | -1.57 | -14.43% | 2 | 190 | 93.25% |
CVNA240920C00125000 | 2024-03-26 9:52AM EDT | 2024-09-20 | 13.45 | 11.30 | 11.60 | 0.00 | - | 8 | 21 | 90.09% |
CVNA241115C00125000 | 2024-03-28 1:56PM EDT | 2024-11-15 | 14.25 | 15.00 | 15.40 | -3.95 | -21.70% | 3 | 3 | 92.10% |
CVNA250117C00125000 | 2024-03-28 11:12AM EDT | 2025-01-17 | 18.06 | 16.90 | 18.15 | -2.74 | -13.17% | 1 | 169 | 89.07% |
CVNA260116C00125000 | 2024-03-27 12:49PM EDT | 2026-01-16 | 32.60 | 29.65 | 31.75 | 0.00 | - | 3 | 37 | 87.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240405P00125000 | 2024-03-22 10:51AM EDT | 2024-04-05 | 39.80 | 35.45 | 38.50 | 0.00 | - | 5 | 3 | 187.60% |
CVNA240419P00125000 | 2024-03-08 1:42PM EDT | 2024-04-19 | 40.86 | 36.75 | 38.65 | 0.00 | - | 18 | 4 | 92.24% |
CVNA240426P00125000 | 2024-03-25 3:43PM EDT | 2024-04-26 | 37.75 | 36.90 | 37.90 | 0.00 | - | - | 6 | 70.22% |
CVNA240517P00125000 | 2024-03-27 3:09PM EDT | 2024-05-17 | 39.05 | 39.25 | 41.05 | 0.00 | - | 2 | 3 | 95.29% |
CVNA240621P00125000 | 2024-03-26 11:30AM EDT | 2024-06-21 | 38.95 | 41.45 | 42.75 | 0.00 | - | 1 | 1 | 87.98% |
CVNA240816P00125000 | 2024-03-27 11:28AM EDT | 2024-08-16 | 43.15 | 45.00 | 45.60 | 0.00 | - | 2 | 2 | 85.00% |
CVNA250117P00125000 | 2024-03-22 9:38AM EDT | 2025-01-17 | 53.85 | 51.40 | 52.55 | 0.00 | - | 4 | 1 | 80.70% |
CVNA260116P00125000 | 2024-03-26 9:42AM EDT | 2026-01-16 | 63.00 | 61.65 | 63.70 | +2.00 | +3.28% | 1 | 201 | 76.82% |