Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00050000 | 2024-03-15 3:38PM EDT | 2024-03-22 | 29.22 | 28.95 | 32.85 | 0.00 | - | 2 | 46 | 223.44% |
CVNA240328C00050000 | 2024-03-18 2:59PM EDT | 2024-03-28 | 32.00 | 30.05 | 31.80 | +2.59 | +8.81% | 11 | 38 | 146.09% |
CVNA240405C00050000 | 2024-03-18 12:39PM EDT | 2024-04-05 | 31.50 | 29.65 | 32.20 | +0.83 | +2.71% | 100 | 3 | 108.79% |
CVNA240419C00050000 | 2024-03-15 3:13PM EDT | 2024-04-19 | 30.03 | 30.45 | 31.85 | 0.00 | - | 7 | 1,060 | 97.17% |
CVNA240517C00050000 | 2024-03-18 12:19PM EDT | 2024-05-17 | 33.20 | 32.05 | 33.60 | +1.90 | +6.07% | 52 | 794 | 110.50% |
CVNA240816C00050000 | 2024-03-15 11:14AM EDT | 2024-08-16 | 36.15 | 35.30 | 35.90 | 0.00 | - | 55 | 421 | 96.29% |
CVNA250117C00050000 | 2024-03-15 12:11PM EDT | 2025-01-17 | 41.14 | 39.50 | 41.70 | 0.00 | - | 1 | 951 | 96.33% |
CVNA260116C00050000 | 2024-03-18 2:14PM EDT | 2026-01-16 | 47.33 | 45.90 | 47.35 | +4.53 | +10.58% | 1 | 143 | 87.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00050000 | 2024-03-18 2:02PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 255 | 165.63% |
CVNA240328P00050000 | 2024-03-18 11:07AM EDT | 2024-03-28 | 0.05 | 0.01 | 0.18 | -0.01 | -16.67% | 2 | 211 | 138.28% |
CVNA240405P00050000 | 2024-03-15 10:28AM EDT | 2024-04-05 | 0.34 | 0.07 | 0.34 | 0.00 | - | 3 | 77 | 116.80% |
CVNA240412P00050000 | 2024-03-15 2:19PM EDT | 2024-04-12 | 0.27 | 0.14 | 0.85 | 0.00 | - | 1 | 37 | 117.58% |
CVNA240419P00050000 | 2024-03-18 2:46PM EDT | 2024-04-19 | 0.29 | 0.27 | 0.34 | -0.08 | -21.62% | 63 | 18,677 | 94.14% |
CVNA240426P00050000 | 2024-03-14 3:01PM EDT | 2024-04-26 | 0.70 | 0.32 | 1.25 | 0.00 | - | 3 | 115 | 104.69% |
CVNA240517P00050000 | 2024-03-18 3:28PM EDT | 2024-05-17 | 1.54 | 1.58 | 1.72 | -0.36 | -18.95% | 71 | 2,254 | 103.42% |
CVNA240621P00050000 | 2024-03-18 12:53PM EDT | 2024-06-21 | 2.46 | 2.36 | 2.78 | +2.46 | - | 7 | - | 95.04% |
CVNA240816P00050000 | 2024-03-18 3:56PM EDT | 2024-08-16 | 4.81 | 4.80 | 4.90 | -0.46 | -8.73% | 36 | 775 | 96.64% |
CVNA240920P00050000 | 2024-03-18 2:01PM EDT | 2024-09-20 | 5.66 | 5.60 | 6.00 | +5.66 | - | 30 | - | 94.36% |
CVNA241115P00050000 | 2024-03-18 10:30AM EDT | 2024-11-15 | 8.00 | 7.60 | 7.90 | +8.00 | - | 15 | 0 | 95.30% |
CVNA250117P00050000 | 2024-03-18 3:28PM EDT | 2025-01-17 | 9.12 | 9.15 | 9.45 | -0.68 | -6.94% | 3 | 920 | 93.54% |
CVNA260116P00050000 | 2024-03-18 12:08PM EDT | 2026-01-16 | 16.43 | 16.05 | 16.95 | -0.22 | -1.32% | 1 | 172 | 90.00% |