Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00035000 | 2024-03-15 3:52PM EDT | 2024-03-22 | 44.28 | 44.30 | 47.95 | 0.00 | - | 1 | 4 | 441.41% |
CVNA240328C00035000 | 2024-02-16 3:21PM EDT | 2024-03-28 | 20.32 | 43.50 | 45.45 | 0.00 | - | 3 | 3 | 0.00% |
CVNA240405C00035000 | 2024-03-12 2:29PM EDT | 2024-04-05 | 41.64 | 44.55 | 47.05 | 0.00 | - | 20 | 20 | 131.25% |
CVNA240419C00035000 | 2024-03-18 10:50AM EDT | 2024-04-19 | 47.72 | 45.25 | 47.05 | +2.22 | +4.88% | 5 | 985 | 158.11% |
CVNA240517C00035000 | 2024-03-15 10:45AM EDT | 2024-05-17 | 46.74 | 45.55 | 47.05 | 0.00 | - | 1 | 536 | 123.44% |
CVNA240816C00035000 | 2024-03-15 10:50AM EDT | 2024-08-16 | 47.30 | 46.85 | 47.75 | 0.00 | - | 2 | 20 | 100.15% |
CVNA250117C00035000 | 2024-03-18 10:51AM EDT | 2025-01-17 | 52.00 | 48.40 | 50.25 | +5.65 | +12.19% | 1 | 234 | 91.75% |
CVNA260116C00035000 | 2024-03-11 1:14PM EDT | 2026-01-16 | 52.80 | 53.10 | 54.30 | 0.00 | - | 1 | 58 | 86.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00035000 | 2024-03-13 9:30AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 262.50% |
CVNA240328P00035000 | 2024-03-14 11:47AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 168.75% |
CVNA240405P00035000 | 2024-03-18 2:05PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.06 | +0.05 | - | 4 | 0 | 148.44% |
CVNA240419P00035000 | 2024-03-15 11:06AM EDT | 2024-04-19 | 0.09 | 0.03 | 0.11 | 0.00 | - | 1 | 2,794 | 122.66% |
CVNA240517P00035000 | 2024-03-18 12:55PM EDT | 2024-05-17 | 0.40 | 0.36 | 0.40 | -0.21 | -34.43% | 2 | 1,465 | 116.60% |
CVNA240816P00035000 | 2024-03-18 2:54PM EDT | 2024-08-16 | 1.64 | 1.60 | 1.74 | -0.33 | -16.75% | 1 | 936 | 102.98% |
CVNA250117P00035000 | 2024-03-18 3:50PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.40 | -0.35 | -7.45% | 18 | 768 | 99.10% |
CVNA260116P00035000 | 2024-03-12 12:28PM EDT | 2026-01-16 | 9.70 | 9.00 | 9.70 | 0.00 | - | 10 | 224 | 94.30% |