Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240405C00055000 | 2024-03-28 12:21PM EDT | 2024-04-05 | 32.69 | 31.60 | 34.50 | -5.34 | -14.04% | 1 | 3 | 158.79% |
CVNA240412C00055000 | 2024-03-28 3:11PM EDT | 2024-04-12 | 32.67 | 31.20 | 34.80 | -4.06 | -11.05% | 6 | 3 | 108.59% |
CVNA240419C00055000 | 2024-03-27 1:46PM EDT | 2024-04-19 | 35.41 | 31.75 | 34.00 | 0.00 | - | 2 | 1,798 | 145.56% |
CVNA240426C00055000 | 2024-03-22 11:20AM EDT | 2024-04-26 | 30.16 | 32.35 | 34.45 | 0.00 | - | 1 | 1 | 104.88% |
CVNA240517C00055000 | 2024-03-28 3:02PM EDT | 2024-05-17 | 34.31 | 34.35 | 35.05 | -2.69 | -7.27% | 17 | 484 | 111.18% |
CVNA240621C00055000 | 2024-03-26 9:50AM EDT | 2024-06-21 | 38.30 | 34.60 | 36.10 | 0.00 | - | 1 | 13 | 94.21% |
CVNA240816C00055000 | 2024-03-26 11:55AM EDT | 2024-08-16 | 42.35 | 38.15 | 38.65 | 0.00 | - | 10 | 207 | 100.15% |
CVNA240920C00055000 | 2024-03-27 10:13AM EDT | 2024-09-20 | 40.85 | 39.20 | 39.75 | 0.00 | - | 10 | 34 | 97.28% |
CVNA241115C00055000 | 2024-03-28 3:44PM EDT | 2024-11-15 | 42.00 | 41.25 | 42.20 | -4.65 | -9.97% | 6 | 18 | 98.12% |
CVNA250117C00055000 | 2024-03-28 11:05AM EDT | 2025-01-17 | 44.70 | 42.75 | 43.90 | -2.10 | -4.49% | 4 | 386 | 95.23% |
CVNA260116C00055000 | 2024-03-26 12:06PM EDT | 2026-01-16 | 53.90 | 50.45 | 52.55 | -2.64 | -4.67% | 5 | 152 | 91.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240405P00055000 | 2024-03-28 2:51PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 140 | 118.75% |
CVNA240412P00055000 | 2024-03-26 12:49PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.04 | 0.00 | - | 23 | 68 | 92.19% |
CVNA240419P00055000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 34 | 2,337 | 93.55% |
CVNA240426P00055000 | 2024-03-28 12:33PM EDT | 2024-04-26 | 0.26 | 0.15 | 0.18 | +0.04 | +18.18% | 1 | 26 | 85.64% |
CVNA240503P00055000 | 2024-03-26 12:03PM EDT | 2024-05-03 | 0.88 | 0.71 | 0.84 | +0.20 | +29.41% | 10 | 6 | 104.44% |
CVNA240517P00055000 | 2024-03-28 1:59PM EDT | 2024-05-17 | 1.35 | 1.31 | 1.37 | -0.07 | -4.93% | 5 | 1,298 | 102.15% |
CVNA240621P00055000 | 2024-03-26 1:17PM EDT | 2024-06-21 | 2.20 | 2.33 | 2.59 | 0.00 | - | 6 | 14 | 94.48% |
CVNA240816P00055000 | 2024-03-28 12:30PM EDT | 2024-08-16 | 4.77 | 4.70 | 5.10 | +0.12 | +2.58% | 1 | 426 | 95.34% |
CVNA240920P00055000 | 2024-03-28 11:04AM EDT | 2024-09-20 | 5.65 | 5.70 | 5.85 | -0.10 | -1.74% | 1 | 36 | 91.71% |
CVNA241115P00055000 | 2024-03-20 3:54PM EDT | 2024-11-15 | 8.45 | 7.80 | 8.00 | 0.00 | - | 3 | 3 | 92.76% |
CVNA250117P00055000 | 2024-03-28 12:55PM EDT | 2025-01-17 | 9.70 | 9.25 | 9.65 | +0.15 | +1.57% | 5 | 151 | 90.31% |
CVNA260116P00055000 | 2024-03-26 1:36PM EDT | 2026-01-16 | 16.55 | 16.85 | 17.50 | 0.00 | - | 1 | 91 | 86.77% |