Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00075000 | 2024-03-18 2:11PM EDT | 2024-03-22 | 7.82 | 6.45 | 7.20 | +2.00 | +34.36% | 20 | 396 | 95.70% |
CVNA240328C00075000 | 2024-03-18 10:58AM EDT | 2024-03-28 | 9.50 | 7.65 | 8.50 | +2.45 | +34.75% | 6 | 587 | 89.80% |
CVNA240405C00075000 | 2024-03-18 12:39PM EDT | 2024-04-05 | 9.33 | 8.70 | 9.65 | -0.32 | -3.32% | 13 | 538 | 84.62% |
CVNA240412C00075000 | 2024-03-12 3:52PM EDT | 2024-04-12 | 8.25 | 9.75 | 10.95 | 0.00 | - | 10 | 10 | 87.30% |
CVNA240419C00075000 | 2024-03-18 3:28PM EDT | 2024-04-19 | 11.65 | 10.85 | 11.00 | +1.35 | +13.11% | 175 | 1,432 | 83.76% |
CVNA240426C00075000 | 2024-03-15 2:46PM EDT | 2024-04-26 | 11.06 | 11.35 | 12.70 | 0.00 | - | 4 | 11 | 87.26% |
CVNA240517C00075000 | 2024-03-18 3:47PM EDT | 2024-05-17 | 15.35 | 14.95 | 15.95 | +1.00 | +6.97% | 125 | 3,663 | 98.63% |
CVNA240816C00075000 | 2024-03-18 11:38AM EDT | 2024-08-16 | 22.76 | 21.10 | 22.40 | +0.26 | +1.16% | 4 | 728 | 95.12% |
CVNA241115C00075000 | 2024-03-15 12:51PM EDT | 2024-11-15 | 26.30 | 24.90 | 26.95 | 0.00 | - | - | 3 | 92.75% |
CVNA250117C00075000 | 2024-03-12 12:43PM EDT | 2025-01-17 | 26.25 | 27.15 | 28.35 | 0.00 | - | 2 | 409 | 89.59% |
CVNA260116C00075000 | 2024-03-18 11:11AM EDT | 2026-01-16 | 38.67 | 36.70 | 39.45 | +2.17 | +5.95% | 3 | 100 | 88.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00075000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 1.02 | 0.84 | 1.02 | -0.68 | -40.00% | 1,007 | 777 | 91.36% |
CVNA240328P00075000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 2.10 | 1.91 | 2.00 | -0.61 | -22.51% | 187 | 1,145 | 82.42% |
CVNA240405P00075000 | 2024-03-18 2:53PM EDT | 2024-04-05 | 2.65 | 2.99 | 3.20 | -1.30 | -32.91% | 14 | 3,055 | 80.03% |
CVNA240412P00075000 | 2024-03-18 12:00PM EDT | 2024-04-12 | 3.85 | 3.95 | 4.25 | -2.35 | -37.90% | 55 | 50 | 81.27% |
CVNA240419P00075000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 4.84 | 4.75 | 4.95 | -0.73 | -13.11% | 179 | 3,337 | 80.52% |
CVNA240426P00075000 | 2024-03-18 11:38AM EDT | 2024-04-26 | 5.17 | 5.40 | 5.75 | -1.13 | -17.94% | 5 | 11 | 80.44% |
CVNA240517P00075000 | 2024-03-18 3:54PM EDT | 2024-05-17 | 9.10 | 9.00 | 9.20 | -0.62 | -6.38% | 178 | 1,836 | 94.02% |
CVNA240816P00075000 | 2024-03-18 10:40AM EDT | 2024-08-16 | 15.00 | 14.95 | 15.15 | -0.85 | -5.36% | 1 | 125 | 90.33% |
CVNA241115P00075000 | 2024-03-15 10:03AM EDT | 2024-11-15 | 21.10 | 18.70 | 19.60 | 0.00 | - | - | 1 | 88.57% |
CVNA250117P00075000 | 2024-03-15 12:23PM EDT | 2025-01-17 | 21.85 | 21.30 | 21.80 | 0.00 | - | 4 | 221 | 88.04% |
CVNA260116P00075000 | 2024-03-18 3:56PM EDT | 2026-01-16 | 31.00 | 30.55 | 31.55 | -1.20 | -3.73% | 1 | 43 | 85.03% |