Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00070000 | 2024-03-18 11:13AM EDT | 2024-03-22 | 11.70 | 10.30 | 11.95 | +2.05 | +21.24% | 14 | 168 | 102.15% |
CVNA240328C00070000 | 2024-03-18 12:39PM EDT | 2024-03-28 | 12.18 | 11.00 | 12.45 | +0.72 | +6.28% | 60 | 3,006 | 87.89% |
CVNA240405C00070000 | 2024-03-18 10:27AM EDT | 2024-04-05 | 12.40 | 12.15 | 13.45 | -0.78 | -5.92% | 1 | 3,005 | 88.62% |
CVNA240412C00070000 | 2024-03-14 12:37PM EDT | 2024-04-12 | 10.85 | 12.95 | 15.05 | 0.00 | - | 2 | 2 | 94.21% |
CVNA240419C00070000 | 2024-03-18 1:36PM EDT | 2024-04-19 | 13.95 | 13.80 | 14.70 | +0.68 | +5.12% | 10 | 1,976 | 86.60% |
CVNA240517C00070000 | 2024-03-18 1:38PM EDT | 2024-05-17 | 17.95 | 17.70 | 18.75 | +0.93 | +5.46% | 19 | 22,756 | 99.82% |
CVNA240621C00070000 | 2024-03-18 12:28PM EDT | 2024-06-21 | 20.01 | 19.45 | 20.15 | +20.01 | - | 1 | - | 90.45% |
CVNA240816C00070000 | 2024-03-18 10:36AM EDT | 2024-08-16 | 24.25 | 23.45 | 24.80 | +0.80 | +3.41% | 3 | 1,112 | 95.85% |
CVNA241115C00070000 | 2024-03-18 1:07PM EDT | 2024-11-15 | 27.75 | 27.65 | 29.15 | -0.48 | -1.70% | 3 | 2 | 94.70% |
CVNA250117C00070000 | 2024-03-18 10:09AM EDT | 2025-01-17 | 29.33 | 29.60 | 30.40 | +0.94 | +3.31% | 1 | 856 | 90.78% |
CVNA260116C00070000 | 2024-03-18 2:14PM EDT | 2026-01-16 | 39.63 | 38.40 | 42.00 | +0.19 | +0.48% | 1 | 109 | 90.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00070000 | 2024-03-18 3:54PM EDT | 2024-03-22 | 0.26 | 0.24 | 0.28 | -0.28 | -51.85% | 1,167 | 1,617 | 95.90% |
CVNA240328P00070000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.82 | 0.69 | 0.84 | -0.38 | -31.67% | 366 | 1,950 | 82.13% |
CVNA240405P00070000 | 2024-03-18 2:54PM EDT | 2024-04-05 | 1.40 | 1.48 | 1.68 | -0.79 | -36.07% | 49 | 468 | 79.93% |
CVNA240412P00070000 | 2024-03-18 12:46PM EDT | 2024-04-12 | 2.24 | 2.32 | 2.52 | -0.73 | -24.58% | 2 | 155 | 81.91% |
CVNA240419P00070000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 3.08 | 2.99 | 3.15 | -0.42 | -12.00% | 324 | 4,786 | 81.40% |
CVNA240426P00070000 | 2024-03-18 3:51PM EDT | 2024-04-26 | 3.70 | 3.55 | 3.90 | -0.60 | -13.95% | 27 | 51 | 81.62% |
CVNA240517P00070000 | 2024-03-18 3:44PM EDT | 2024-05-17 | 6.90 | 6.85 | 7.00 | -0.61 | -8.12% | 72 | 4,492 | 95.26% |
CVNA240621P00070000 | 2024-03-18 1:45PM EDT | 2024-06-21 | 8.70 | 8.65 | 9.00 | +8.70 | - | 51 | - | 89.16% |
CVNA240816P00070000 | 2024-03-18 11:31AM EDT | 2024-08-16 | 12.70 | 12.45 | 12.60 | -0.56 | -4.22% | 14 | 1,277 | 91.35% |
CVNA241115P00070000 | 2024-03-18 11:06AM EDT | 2024-11-15 | 16.60 | 16.00 | 16.85 | -0.85 | -4.87% | 5 | 2 | 89.43% |
CVNA250117P00070000 | 2024-03-15 12:31PM EDT | 2025-01-17 | 18.90 | 18.55 | 18.90 | 0.00 | - | 3 | 143 | 88.86% |
CVNA260116P00070000 | 2024-03-15 2:08PM EDT | 2026-01-16 | 28.21 | 27.35 | 28.35 | 0.00 | - | 1 | 37 | 85.68% |