Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00055000 | 2024-03-18 1:08PM EDT | 2024-03-22 | 25.00 | 24.45 | 28.00 | +0.81 | +3.35% | 3 | 59 | 237.50% |
CVNA240328C00055000 | 2024-03-15 2:29PM EDT | 2024-03-28 | 24.00 | 24.75 | 26.80 | 0.00 | - | 1 | 26 | 184.86% |
CVNA240405C00055000 | 2024-03-07 11:28AM EDT | 2024-04-05 | 25.70 | 24.75 | 27.25 | 0.00 | - | 2 | 1 | 96.88% |
CVNA240419C00055000 | 2024-03-18 1:09PM EDT | 2024-04-19 | 25.58 | 26.05 | 27.40 | +0.32 | +1.27% | 2 | 1,804 | 101.17% |
CVNA240517C00055000 | 2024-03-15 1:15PM EDT | 2024-05-17 | 28.00 | 28.05 | 29.20 | 0.00 | - | 2 | 463 | 105.57% |
CVNA240621C00055000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 29.65 | 29.00 | 31.40 | +29.65 | - | 10 | - | 100.60% |
CVNA240816C00055000 | 2024-03-15 12:30PM EDT | 2024-08-16 | 33.10 | 31.90 | 33.20 | 0.00 | - | 40 | 214 | 97.78% |
CVNA250117C00055000 | 2024-03-18 11:10AM EDT | 2025-01-17 | 38.07 | 36.80 | 38.75 | +3.99 | +11.71% | 3 | 406 | 95.20% |
CVNA260116C00055000 | 2024-03-15 9:32AM EDT | 2026-01-16 | 40.42 | 43.75 | 47.00 | 0.00 | - | 5 | 152 | 90.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00055000 | 2024-03-15 3:38PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 203 | 135.94% |
CVNA240328P00055000 | 2024-03-18 1:05PM EDT | 2024-03-28 | 0.05 | 0.04 | 0.11 | -0.12 | -70.59% | 7 | 215 | 109.77% |
CVNA240405P00055000 | 2024-03-15 1:35PM EDT | 2024-04-05 | 0.20 | 0.12 | 0.50 | 0.00 | - | 4 | 140 | 104.30% |
CVNA240412P00055000 | 2024-03-18 12:18PM EDT | 2024-04-12 | 0.33 | 0.31 | 0.56 | -0.10 | -23.26% | 8 | 65 | 95.02% |
CVNA240419P00055000 | 2024-03-18 3:37PM EDT | 2024-04-19 | 0.50 | 0.53 | 0.57 | -0.15 | -23.08% | 702 | 2,083 | 88.57% |
CVNA240426P00055000 | 2024-03-18 2:31PM EDT | 2024-04-26 | 0.66 | 0.76 | 0.84 | -0.29 | -30.53% | 121 | 93 | 87.99% |
CVNA240517P00055000 | 2024-03-18 1:36PM EDT | 2024-05-17 | 2.52 | 2.42 | 2.57 | -0.27 | -9.68% | 57 | 1,294 | 100.66% |
CVNA240816P00055000 | 2024-03-18 10:36AM EDT | 2024-08-16 | 6.50 | 6.30 | 6.50 | -0.45 | -6.47% | 3 | 512 | 95.12% |
CVNA240920P00055000 | 2024-03-18 10:32AM EDT | 2024-09-20 | 7.25 | 7.30 | 7.60 | +7.25 | - | 1 | - | 92.70% |
CVNA250117P00055000 | 2024-03-18 11:44AM EDT | 2025-01-17 | 11.27 | 11.15 | 11.60 | -0.13 | -1.14% | 1 | 140 | 92.19% |
CVNA260116P00055000 | 2024-03-14 3:45PM EDT | 2026-01-16 | 19.90 | 18.75 | 19.50 | 0.00 | - | 1 | 92 | 88.67% |