Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322C00095000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.35 | 0.00 | 0.00 | -0.15 | -30.00% | 304 | 673 | 25.00% |
CVNA240328C00095000 | 2024-03-18 3:48PM EDT | 2024-03-28 | 0.99 | 0.00 | 0.00 | -0.02 | -1.98% | 145 | 201 | 25.00% |
CVNA240405C00095000 | 2024-03-18 12:22PM EDT | 2024-04-05 | 1.93 | 0.00 | 0.00 | +0.15 | +8.43% | 21 | 203 | 12.50% |
CVNA240412C00095000 | 2024-03-18 11:47AM EDT | 2024-04-12 | 3.10 | 0.00 | 0.00 | 0.00 | - | 64 | 23 | 12.50% |
CVNA240419C00095000 | 2024-03-18 3:22PM EDT | 2024-04-19 | 3.65 | 0.00 | 0.00 | +0.42 | +13.00% | 66 | 1,563 | 12.50% |
CVNA240426C00095000 | 2024-03-18 3:23PM EDT | 2024-04-26 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
CVNA240517C00095000 | 2024-03-18 3:32PM EDT | 2024-05-17 | 7.89 | 0.00 | 0.00 | +0.64 | +8.83% | 115 | 1,556 | 12.50% |
CVNA240816C00095000 | 2024-03-18 10:11AM EDT | 2024-08-16 | 14.10 | 0.00 | 0.00 | -0.90 | -6.00% | 2 | 1,282 | 6.25% |
CVNA250117C00095000 | 2024-03-15 12:11PM EDT | 2025-01-17 | 22.02 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 3.13% |
CVNA260116C00095000 | 2024-02-29 4:15PM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240322P00095000 | 2024-03-18 11:03AM EDT | 2024-03-22 | 13.22 | 0.00 | 0.00 | +2.27 | +20.73% | 3 | 6 | 0.00% |
CVNA240328P00095000 | 2024-03-14 12:13PM EDT | 2024-03-28 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
CVNA240405P00095000 | 2024-03-11 10:24AM EDT | 2024-04-05 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
CVNA240419P00095000 | 2024-03-18 3:32PM EDT | 2024-04-19 | 16.55 | 0.00 | 0.00 | -2.05 | -11.02% | 2 | 108 | 0.00% |
CVNA240517P00095000 | 2024-03-18 2:02PM EDT | 2024-05-17 | 20.70 | 0.00 | 0.00 | -1.90 | -8.41% | 56 | 308 | 0.00% |
CVNA240816P00095000 | 2024-03-18 1:45PM EDT | 2024-08-16 | 27.25 | 0.00 | 0.00 | -0.65 | -2.33% | 7 | 28 | 0.00% |
CVNA250117P00095000 | 2024-03-15 1:42PM EDT | 2025-01-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
CVNA260116P00095000 | 2024-03-08 11:01AM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |