Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00065000 | 2024-03-15 3:04PM EDT | 2024-03-22 | 14.79 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
CVNA240328C00065000 | 2024-03-18 10:24AM EDT | 2024-03-28 | 15.64 | 0.00 | 0.00 | -1.34 | -7.89% | 10 | 517 | 0.00% |
CVNA240405C00065000 | 2024-03-15 1:52PM EDT | 2024-04-05 | 15.38 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 0.00% |
CVNA240419C00065000 | 2024-03-18 12:28PM EDT | 2024-04-19 | 18.11 | 0.00 | 0.00 | +1.51 | +9.10% | 3 | 1,475 | 0.00% |
CVNA240517C00065000 | 2024-03-18 12:43PM EDT | 2024-05-17 | 21.59 | 0.00 | 0.00 | +1.29 | +6.35% | 1 | 412 | 0.00% |
CVNA240816C00065000 | 2024-03-18 3:39PM EDT | 2024-08-16 | 26.88 | 0.00 | 0.00 | +0.38 | +1.43% | 5 | 188 | 0.00% |
CVNA250117C00065000 | 2024-03-15 12:21PM EDT | 2025-01-17 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
CVNA260116C00065000 | 2024-03-15 12:33PM EDT | 2026-01-16 | 41.44 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00065000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 69 | 624 | 50.00% |
CVNA240328P00065000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.28 | 0.00 | 0.00 | -0.18 | -39.13% | 153 | 590 | 25.00% |
CVNA240405P00065000 | 2024-03-18 11:58AM EDT | 2024-04-05 | 0.69 | 0.00 | 0.00 | -0.31 | -31.00% | 15 | 306 | 25.00% |
CVNA240412P00065000 | 2024-03-18 2:45PM EDT | 2024-04-12 | 1.10 | 0.00 | 0.00 | -1.09 | -49.77% | 19 | 29 | 25.00% |
CVNA240419P00065000 | 2024-03-18 2:44PM EDT | 2024-04-19 | 1.60 | 0.00 | 0.00 | -0.58 | -26.61% | 222 | 2,004 | 12.50% |
CVNA240426P00065000 | 2024-03-18 3:39PM EDT | 2024-04-26 | 2.18 | 0.00 | 0.00 | -0.57 | -20.73% | 3 | 84 | 12.50% |
CVNA240517P00065000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 5.12 | 0.00 | 0.00 | -0.56 | -9.86% | 61 | 2,612 | 12.50% |
CVNA240816P00065000 | 2024-03-18 3:56PM EDT | 2024-08-16 | 10.23 | 0.00 | 0.00 | -0.67 | -6.15% | 36 | 151 | 6.25% |
CVNA241115P00065000 | 2024-03-15 3:46PM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
CVNA250117P00065000 | 2024-03-18 10:28AM EDT | 2025-01-17 | 16.30 | 0.00 | 0.00 | +0.10 | +0.62% | 1 | 287 | 6.25% |
CVNA260116P00065000 | 2024-03-06 3:08PM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |