Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00060000 | 2024-03-15 3:50PM EDT | 2024-03-22 | 19.48 | 20.20 | 21.65 | 0.00 | - | 11 | 53 | 152.73% |
CVNA240328C00060000 | 2024-03-18 11:31AM EDT | 2024-03-28 | 21.61 | 20.45 | 21.85 | +3.91 | +22.09% | 11 | 162 | 116.80% |
CVNA240405C00060000 | 2024-03-18 12:43PM EDT | 2024-04-05 | 21.88 | 20.70 | 22.20 | +1.67 | +8.26% | 2 | 7 | 100.64% |
CVNA240412C00060000 | 2024-03-14 11:38AM EDT | 2024-04-12 | 18.27 | 20.85 | 23.30 | 0.00 | - | 1 | 2 | 103.37% |
CVNA240419C00060000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 22.10 | 21.45 | 22.80 | +1.15 | +5.49% | 21 | 1,210 | 92.48% |
CVNA240426C00060000 | 2024-03-18 12:07PM EDT | 2024-04-26 | 22.95 | 21.75 | 23.75 | +2.70 | +13.33% | 1 | 1 | 95.41% |
CVNA240517C00060000 | 2024-03-18 3:51PM EDT | 2024-05-17 | 24.46 | 24.25 | 24.90 | +1.01 | +4.31% | 4 | 1,604 | 100.24% |
CVNA240621C00060000 | 2024-03-18 3:29PM EDT | 2024-06-21 | 26.95 | 25.50 | 26.30 | +26.95 | - | 2 | - | 91.75% |
CVNA240816C00060000 | 2024-03-15 1:54PM EDT | 2024-08-16 | 28.45 | 28.50 | 30.10 | 0.00 | - | 34 | 2,310 | 95.80% |
CVNA240920C00060000 | 2024-03-18 3:16PM EDT | 2024-09-20 | 31.30 | 30.00 | 30.55 | +31.30 | - | 3 | - | 92.08% |
CVNA250117C00060000 | 2024-03-14 3:30PM EDT | 2025-01-17 | 31.54 | 34.15 | 36.30 | 0.00 | - | 11 | 4,139 | 94.57% |
CVNA260116C00060000 | 2024-03-13 9:30AM EDT | 2026-01-16 | 39.65 | 41.85 | 43.35 | 0.00 | - | 4 | 153 | 87.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00060000 | 2024-03-18 11:52AM EDT | 2024-03-22 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 32 | 560 | 125.00% |
CVNA240328P00060000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.12 | 0.08 | 0.12 | -0.07 | -36.84% | 302 | 936 | 91.80% |
CVNA240405P00060000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 0.37 | 0.26 | 0.37 | -0.13 | -26.00% | 21 | 270 | 84.57% |
CVNA240412P00060000 | 2024-03-18 3:19PM EDT | 2024-04-12 | 0.61 | 0.55 | 0.69 | -0.29 | -32.22% | 173 | 50 | 84.03% |
CVNA240419P00060000 | 2024-03-18 2:46PM EDT | 2024-04-19 | 0.89 | 0.93 | 1.06 | -0.36 | -28.80% | 1,045 | 12,460 | 84.52% |
CVNA240426P00060000 | 2024-03-18 1:48PM EDT | 2024-04-26 | 1.32 | 1.25 | 1.48 | -0.36 | -21.43% | 17 | 28 | 84.38% |
CVNA240517P00060000 | 2024-03-18 3:06PM EDT | 2024-05-17 | 3.45 | 3.55 | 3.70 | -0.56 | -13.97% | 336 | 2,522 | 98.36% |
CVNA240621P00060000 | 2024-03-18 10:50AM EDT | 2024-06-21 | 4.80 | 4.85 | 5.25 | +4.80 | - | 2 | - | 91.24% |
CVNA240816P00060000 | 2024-03-18 11:10AM EDT | 2024-08-16 | 8.05 | 8.15 | 8.30 | -0.53 | -6.18% | 21 | 484 | 93.93% |
CVNA250117P00060000 | 2024-03-18 11:13AM EDT | 2025-01-17 | 13.50 | 13.40 | 13.80 | -0.40 | -2.88% | 1 | 418 | 90.77% |
CVNA260116P00060000 | 2024-03-11 10:10AM EDT | 2026-01-16 | 22.65 | 21.55 | 22.40 | 0.00 | - | 67 | 89 | 87.79% |