Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00040000 | 2024-03-15 2:36PM EDT | 2024-03-22 | 39.38 | 38.95 | 42.75 | 0.00 | - | 8 | 35 | 290.63% |
CVNA240328C00040000 | 2024-03-15 2:53PM EDT | 2024-03-28 | 39.61 | 39.85 | 41.70 | 0.00 | - | 24 | 27 | 294.73% |
CVNA240405C00040000 | 2024-02-27 3:58PM EDT | 2024-04-05 | 42.32 | 39.60 | 42.10 | 0.00 | - | - | 28 | 136.72% |
CVNA240412C00040000 | 2024-03-18 1:25PM EDT | 2024-04-12 | 40.50 | 39.00 | 42.75 | +3.96 | +10.84% | 100 | 15 | 121.48% |
CVNA240419C00040000 | 2024-03-18 10:01AM EDT | 2024-04-19 | 39.60 | 40.40 | 41.85 | -0.35 | -0.88% | 30 | 1,228 | 133.59% |
CVNA240517C00040000 | 2024-03-14 12:33PM EDT | 2024-05-17 | 37.71 | 40.80 | 42.65 | 0.00 | - | 1 | 2,719 | 121.09% |
CVNA240816C00040000 | 2024-03-15 1:53PM EDT | 2024-08-16 | 42.08 | 42.65 | 44.30 | 0.00 | - | 1 | 82 | 102.88% |
CVNA241115C00040000 | 2024-03-15 1:47PM EDT | 2024-11-15 | 44.50 | 44.65 | 46.30 | 0.00 | - | - | 4 | 99.62% |
CVNA250117C00040000 | 2024-03-14 2:47PM EDT | 2025-01-17 | 43.05 | 45.25 | 47.05 | 0.00 | - | 2 | 1,206 | 93.80% |
CVNA260116C00040000 | 2024-03-08 1:28PM EDT | 2026-01-16 | 56.92 | 49.65 | 53.85 | 0.00 | - | 12 | 180 | 89.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00040000 | 2024-03-12 3:01PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 244 | 225.00% |
CVNA240328P00040000 | 2024-03-12 2:04PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 117 | 156.25% |
CVNA240405P00040000 | 2024-03-18 2:06PM EDT | 2024-04-05 | 0.08 | 0.02 | 0.10 | -0.19 | -70.37% | 4 | 32 | 136.72% |
CVNA240412P00040000 | 2024-03-07 3:01PM EDT | 2024-04-12 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 163.38% |
CVNA240419P00040000 | 2024-03-18 3:30PM EDT | 2024-04-19 | 0.10 | 0.05 | 0.13 | -0.04 | -28.57% | 110 | 3,126 | 108.20% |
CVNA240426P00040000 | 2024-03-18 2:21PM EDT | 2024-04-26 | 0.12 | 0.02 | 0.21 | -0.14 | -53.85% | 4 | 7 | 101.56% |
CVNA240517P00040000 | 2024-03-18 2:57PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.65 | -0.21 | -25.93% | 56 | 2,546 | 110.50% |
CVNA240816P00040000 | 2024-03-18 2:57PM EDT | 2024-08-16 | 2.43 | 2.43 | 2.55 | -0.40 | -14.13% | 19 | 1,124 | 100.39% |
CVNA250117P00040000 | 2024-03-18 11:47AM EDT | 2025-01-17 | 5.75 | 5.70 | 5.90 | -0.55 | -8.73% | 9 | 359 | 97.06% |
CVNA260116P00040000 | 2024-03-18 10:55AM EDT | 2026-01-16 | 11.60 | 11.20 | 11.95 | -0.29 | -2.44% | 2 | 291 | 92.69% |