Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00085000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.56 | 1.62 | 1.68 | +0.01 | +0.65% | 3,583 | 4,395 | 96.58% |
CVNA240328C00085000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 2.77 | 2.84 | 2.90 | +0.12 | +4.53% | 526 | 1,714 | 85.52% |
CVNA240405C00085000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 4.10 | 4.00 | 4.25 | +0.40 | +10.81% | 52 | 2,087 | 81.79% |
CVNA240412C00085000 | 2024-03-18 1:38PM EDT | 2024-04-12 | 5.25 | 5.10 | 5.35 | +0.05 | +0.96% | 5 | 10 | 82.59% |
CVNA240419C00085000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 5.90 | 6.00 | 6.20 | +0.14 | +2.43% | 169 | 4,924 | 82.23% |
CVNA240426C00085000 | 2024-03-15 2:16PM EDT | 2024-04-26 | 6.49 | 6.55 | 7.10 | 0.00 | - | 7 | 72 | 81.37% |
CVNA240517C00085000 | 2024-03-18 3:06PM EDT | 2024-05-17 | 11.28 | 10.65 | 10.85 | +1.13 | +11.13% | 128 | 5,506 | 95.67% |
CVNA240816C00085000 | 2024-03-18 10:53AM EDT | 2024-08-16 | 18.30 | 17.10 | 17.45 | +1.05 | +6.09% | 20 | 698 | 92.11% |
CVNA241115C00085000 | 2024-03-15 9:43AM EDT | 2024-11-15 | 19.50 | 21.75 | 23.20 | 0.00 | - | - | 7 | 93.27% |
CVNA250117C00085000 | 2024-03-18 2:08PM EDT | 2025-01-17 | 25.30 | 24.00 | 24.60 | +0.35 | +1.40% | 2 | 2,338 | 89.62% |
CVNA260116C00085000 | 2024-03-18 3:39PM EDT | 2026-01-16 | 35.00 | 33.85 | 36.40 | +0.50 | +1.45% | 3 | 1,302 | 88.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00085000 | 2024-03-18 3:46PM EDT | 2024-03-22 | 5.52 | 5.70 | 5.85 | -1.98 | -26.40% | 231 | 185 | 93.80% |
CVNA240328P00085000 | 2024-03-18 2:43PM EDT | 2024-03-28 | 6.10 | 6.85 | 7.00 | -1.40 | -18.67% | 22 | 121 | 82.50% |
CVNA240405P00085000 | 2024-03-18 12:53PM EDT | 2024-04-05 | 8.00 | 8.00 | 8.45 | -1.00 | -11.11% | 3 | 25 | 80.22% |
CVNA240412P00085000 | 2024-03-18 10:36AM EDT | 2024-04-12 | 9.05 | 9.05 | 9.50 | -0.80 | -8.12% | 2 | 21 | 80.69% |
CVNA240419P00085000 | 2024-03-18 2:43PM EDT | 2024-04-19 | 9.25 | 9.90 | 10.05 | -1.70 | -15.53% | 44 | 1,154 | 78.71% |
CVNA240426P00085000 | 2024-03-11 9:31AM EDT | 2024-04-26 | 11.10 | 10.65 | 11.25 | 0.00 | - | 1 | 17 | 80.58% |
CVNA240517P00085000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 14.51 | 14.45 | 14.60 | -1.14 | -7.28% | 314 | 1,054 | 92.33% |
CVNA240816P00085000 | 2024-03-18 2:25PM EDT | 2024-08-16 | 20.30 | 20.70 | 20.90 | -1.35 | -6.24% | 18 | 429 | 88.76% |
CVNA250117P00085000 | 2024-03-18 12:14PM EDT | 2025-01-17 | 27.55 | 27.40 | 27.90 | -0.95 | -3.33% | 22 | 188 | 86.56% |
CVNA260116P00085000 | 2024-03-05 1:08PM EDT | 2026-01-16 | 39.48 | 37.10 | 37.80 | 0.00 | - | 1 | 18 | 83.08% |