Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00080000 | 2024-03-19 9:44AM EDT | 2024-03-22 | 1.70 | 1.57 | 2.18 | -1.65 | -49.25% | 40 | 1,034 | 100.24% |
CVNA240328C00080000 | 2024-03-19 9:43AM EDT | 2024-03-28 | 3.00 | 2.72 | 3.30 | -1.55 | -34.07% | 38 | 946 | 86.77% |
CVNA240405C00080000 | 2024-03-18 3:26PM EDT | 2024-04-05 | 6.90 | 3.75 | 4.30 | +1.35 | +24.32% | 20 | 50 | 79.88% |
CVNA240412C00080000 | 2024-03-19 9:42AM EDT | 2024-04-12 | 5.00 | 4.95 | 5.85 | -1.79 | -26.36% | 1 | 57 | 85.08% |
CVNA240419C00080000 | 2024-03-19 9:45AM EDT | 2024-04-19 | 6.04 | 5.75 | 6.05 | -1.50 | -19.89% | 7 | 2,026 | 80.74% |
CVNA240426C00080000 | 2024-03-18 11:05AM EDT | 2024-04-26 | 10.20 | 6.20 | 7.30 | -0.12 | -1.16% | 17 | 361 | 81.64% |
CVNA240517C00080000 | 2024-03-19 9:40AM EDT | 2024-05-17 | 10.60 | 10.10 | 10.75 | -1.63 | -13.33% | 2 | 1,183 | 95.48% |
CVNA240816C00080000 | 2024-03-18 2:57PM EDT | 2024-08-16 | 17.95 | 15.80 | 17.25 | -0.87 | -4.62% | 5 | 636 | 91.60% |
CVNA241115C00080000 | 2024-03-15 1:02PM EDT | 2024-11-15 | 24.20 | 20.65 | 22.60 | 0.00 | - | - | 4 | 93.63% |
CVNA250117C00080000 | 2024-03-18 11:36AM EDT | 2025-01-17 | 27.42 | 22.20 | 23.85 | +0.75 | +2.81% | 3 | 887 | 88.70% |
CVNA260116C00080000 | 2024-03-18 2:02PM EDT | 2026-01-16 | 36.76 | 31.35 | 33.75 | +1.36 | +3.84% | 1 | 215 | 85.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00080000 | 2024-03-19 9:44AM EDT | 2024-03-22 | 5.05 | 4.80 | 5.20 | +1.10 | +27.85% | 230 | 698 | 93.07% |
CVNA240328P00080000 | 2024-03-19 9:41AM EDT | 2024-03-28 | 5.80 | 5.50 | 6.10 | +0.70 | +13.73% | 111 | 352 | 75.54% |
CVNA240405P00080000 | 2024-03-19 9:42AM EDT | 2024-04-05 | 7.10 | 6.55 | 7.25 | +1.00 | +16.39% | 77 | 1,115 | 72.95% |
CVNA240412P00080000 | 2024-03-18 3:25PM EDT | 2024-04-12 | 5.65 | 7.65 | 8.40 | -1.90 | -25.17% | 1 | 40 | 76.10% |
CVNA240419P00080000 | 2024-03-19 9:40AM EDT | 2024-04-19 | 8.60 | 8.60 | 8.90 | +0.52 | +6.44% | 22 | 3,078 | 75.32% |
CVNA240426P00080000 | 2024-03-18 3:58PM EDT | 2024-04-26 | 8.05 | 8.95 | 10.50 | -0.45 | -5.29% | 22 | 27 | 78.00% |
CVNA240517P00080000 | 2024-03-19 9:42AM EDT | 2024-05-17 | 13.35 | 12.95 | 13.45 | +0.98 | +7.92% | 84 | 1,202 | 90.92% |
CVNA240816P00080000 | 2024-03-19 9:39AM EDT | 2024-08-16 | 19.00 | 18.95 | 19.40 | +0.60 | +3.26% | 19 | 289 | 88.03% |
CVNA241115P00080000 | 2024-03-15 1:09PM EDT | 2024-11-15 | 23.30 | 22.75 | 24.40 | 0.00 | - | - | 25 | 87.79% |
CVNA250117P00080000 | 2024-03-18 2:26PM EDT | 2025-01-17 | 24.12 | 24.05 | 27.25 | -0.58 | -2.35% | 1 | 152 | 86.01% |
CVNA260116P00080000 | 2024-03-15 11:47AM EDT | 2026-01-16 | 34.80 | 33.20 | 35.75 | 0.00 | - | 1 | 30 | 81.46% |