Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00045000 | 2024-03-14 2:25PM EDT | 2024-03-22 | 32.37 | 34.35 | 38.00 | 0.00 | - | 3 | 58 | 330.47% |
CVNA240328C00045000 | 2024-03-15 2:52PM EDT | 2024-03-28 | 34.68 | 34.60 | 36.75 | 0.00 | - | 2 | 8 | 255.86% |
CVNA240405C00045000 | 2024-02-27 3:58PM EDT | 2024-04-05 | 37.57 | 34.55 | 37.15 | 0.00 | - | - | 29 | 115.63% |
CVNA240419C00045000 | 2024-03-15 1:46PM EDT | 2024-04-19 | 34.83 | 35.40 | 36.45 | 0.00 | - | 3 | 868 | 97.27% |
CVNA240517C00045000 | 2024-03-18 3:28PM EDT | 2024-05-17 | 37.90 | 36.35 | 38.10 | +2.15 | +6.01% | 8 | 22,010 | 116.21% |
CVNA240816C00045000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 38.00 | 39.00 | 40.20 | +2.42 | +6.80% | 30 | 57 | 101.05% |
CVNA250117C00045000 | 2024-03-15 11:06AM EDT | 2025-01-17 | 44.16 | 41.90 | 44.55 | 0.00 | - | 1 | 587 | 95.08% |
CVNA260116C00045000 | 2024-03-18 2:02PM EDT | 2026-01-16 | 49.99 | 48.10 | 51.50 | -0.26 | -0.52% | 1 | 123 | 91.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00045000 | 2024-03-18 10:23AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 116 | 200.00% |
CVNA240328P00045000 | 2024-03-15 9:43AM EDT | 2024-03-28 | 0.04 | 0.01 | 0.35 | 0.00 | - | 1 | 71 | 182.42% |
CVNA240405P00045000 | 2024-03-04 12:08PM EDT | 2024-04-05 | 0.31 | 0.02 | 0.45 | 0.00 | - | 1 | 18 | 142.19% |
CVNA240419P00045000 | 2024-03-18 12:40PM EDT | 2024-04-19 | 0.17 | 0.15 | 0.26 | -0.07 | -29.17% | 19 | 1,269 | 104.10% |
CVNA240517P00045000 | 2024-03-18 3:14PM EDT | 2024-05-17 | 0.96 | 0.99 | 1.07 | -0.31 | -24.41% | 56 | 5,851 | 106.35% |
CVNA240621P00045000 | 2024-03-18 11:42AM EDT | 2024-06-21 | 1.13 | 1.55 | 1.88 | +1.13 | - | 3 | - | 97.27% |
CVNA240816P00045000 | 2024-03-18 3:56PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.55 | -0.36 | -9.21% | 33 | 602 | 98.13% |
CVNA241115P00045000 | 2024-03-15 12:18PM EDT | 2024-11-15 | 6.29 | 5.90 | 6.20 | 0.00 | - | - | 2 | 96.88% |
CVNA250117P00045000 | 2024-03-18 3:39PM EDT | 2025-01-17 | 7.35 | 7.30 | 7.55 | -0.30 | -3.92% | 5 | 467 | 95.04% |
CVNA260116P00045000 | 2024-03-01 1:43PM EDT | 2026-01-16 | 14.15 | 13.60 | 14.30 | 0.00 | - | 1 | 12 | 91.21% |