Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00090000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.70 | 0.67 | 0.85 | -0.16 | -18.60% | 6,461 | 2,650 | 102.83% |
CVNA240328C00090000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 1.59 | 1.60 | 1.69 | -0.08 | -4.79% | 817 | 3,208 | 87.84% |
CVNA240405C00090000 | 2024-03-18 3:47PM EDT | 2024-04-05 | 2.70 | 2.52 | 2.73 | +0.16 | +6.30% | 53 | 105 | 81.69% |
CVNA240412C00090000 | 2024-03-18 3:40PM EDT | 2024-04-12 | 3.88 | 3.50 | 3.85 | -0.02 | -0.51% | 24 | 38 | 83.06% |
CVNA240419C00090000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 4.50 | 4.40 | 4.60 | +0.27 | +6.38% | 422 | 4,286 | 82.62% |
CVNA240426C00090000 | 2024-03-18 2:53PM EDT | 2024-04-26 | 5.90 | 5.00 | 5.40 | +0.35 | +6.31% | 11 | 71 | 81.78% |
CVNA240517C00090000 | 2024-03-18 3:05PM EDT | 2024-05-17 | 9.41 | 8.95 | 9.10 | +0.88 | +10.32% | 207 | 6,747 | 95.67% |
CVNA240621C00090000 | 2024-03-18 3:41PM EDT | 2024-06-21 | 11.42 | 10.95 | 11.45 | +11.42 | - | 1 | 1 | 89.27% |
CVNA240816C00090000 | 2024-03-18 3:41PM EDT | 2024-08-16 | 15.87 | 15.40 | 15.75 | +2.17 | +15.84% | 42 | 1,151 | 91.96% |
CVNA240920C00090000 | 2024-03-18 11:38AM EDT | 2024-09-20 | 18.20 | 16.90 | 18.05 | +18.20 | - | 10 | 10 | 91.19% |
CVNA241115C00090000 | 2024-03-18 9:54AM EDT | 2024-11-15 | 20.30 | 20.15 | 21.60 | +20.30 | - | 1 | 1 | 93.16% |
CVNA250117C00090000 | 2024-03-18 11:10AM EDT | 2025-01-17 | 23.51 | 22.35 | 23.00 | +1.11 | +4.96% | 4 | 1,559 | 89.29% |
CVNA260116C00090000 | 2024-03-15 2:17PM EDT | 2026-01-16 | 32.30 | 32.45 | 34.85 | 0.00 | - | 34 | 384 | 87.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00090000 | 2024-03-18 3:53PM EDT | 2024-03-22 | 9.90 | 9.20 | 10.25 | -1.56 | -13.61% | 316 | 277 | 90.63% |
CVNA240328P00090000 | 2024-03-18 9:39AM EDT | 2024-03-28 | 12.00 | 9.95 | 11.15 | -0.15 | -1.23% | 1 | 96 | 80.52% |
CVNA240405P00090000 | 2024-03-18 10:06AM EDT | 2024-04-05 | 13.00 | 11.30 | 12.05 | -1.25 | -8.77% | 30 | 26 | 79.15% |
CVNA240412P00090000 | 2024-03-15 10:55AM EDT | 2024-04-12 | 13.20 | 11.60 | 13.00 | 0.00 | - | 1 | 2 | 75.51% |
CVNA240419P00090000 | 2024-03-18 3:09PM EDT | 2024-04-19 | 12.77 | 13.30 | 13.50 | -1.83 | -12.53% | 5 | 606 | 79.20% |
CVNA240517P00090000 | 2024-03-18 12:11PM EDT | 2024-05-17 | 17.80 | 17.65 | 17.85 | -1.10 | -5.82% | 27 | 2,835 | 91.94% |
CVNA240621P00090000 | 2024-03-18 2:09PM EDT | 2024-06-21 | 19.40 | 19.65 | 20.90 | +19.40 | - | 10 | 10 | 88.46% |
CVNA240816P00090000 | 2024-03-18 11:25AM EDT | 2024-08-16 | 23.90 | 23.85 | 24.15 | -1.10 | -4.40% | 1 | 264 | 88.16% |
CVNA250117P00090000 | 2024-03-15 11:57AM EDT | 2025-01-17 | 31.50 | 30.60 | 31.20 | 0.00 | - | 1 | 136 | 85.86% |
CVNA260116P00090000 | 2024-03-08 11:01AM EDT | 2026-01-16 | 38.71 | 40.35 | 41.30 | 0.00 | - | 1 | 10 | 82.29% |