Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240405C00040000 | 2024-03-28 1:49PM EDT | 2024-04-05 | 46.03 | 47.25 | 49.65 | -5.90 | -11.36% | 3 | 58 | 318.75% |
CVNA240412C00040000 | 2024-03-28 2:43PM EDT | 2024-04-12 | 46.65 | 46.70 | 49.90 | -2.60 | -5.28% | 22 | 116 | 218.56% |
CVNA240419C00040000 | 2024-03-28 1:35PM EDT | 2024-04-19 | 46.37 | 46.70 | 49.00 | -4.87 | -9.50% | 1 | 1,190 | 224.22% |
CVNA240517C00040000 | 2024-03-28 1:35PM EDT | 2024-05-17 | 46.72 | 47.95 | 49.50 | +1.01 | +2.21% | 8 | 2,718 | 139.06% |
CVNA240621C00040000 | 2024-03-28 12:52PM EDT | 2024-06-21 | 48.06 | 48.20 | 50.65 | -4.38 | -8.35% | 1 | 28 | 124.02% |
CVNA240816C00040000 | 2024-03-26 12:00PM EDT | 2024-08-16 | 49.75 | 48.80 | 50.45 | -4.80 | -8.80% | 1 | 81 | 99.56% |
CVNA240920C00040000 | 2024-03-26 9:51AM EDT | 2024-09-20 | 53.40 | 49.15 | 51.10 | 0.00 | - | 15 | 20 | 95.90% |
CVNA241115C00040000 | 2024-03-26 12:00PM EDT | 2024-11-15 | 56.30 | 50.35 | 52.85 | 0.00 | - | 15 | 29 | 98.61% |
CVNA250117C00040000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 52.90 | 52.40 | 53.80 | -3.10 | -5.54% | 12 | 1,183 | 99.43% |
CVNA260116C00040000 | 2024-03-26 10:40AM EDT | 2026-01-16 | 61.85 | 57.80 | 59.55 | 0.00 | - | 32 | 194 | 93.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240405P00040000 | 2024-03-22 9:53AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 175.00% |
CVNA240412P00040000 | 2024-03-26 2:04PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 128.13% |
CVNA240419P00040000 | 2024-03-28 3:36PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 20 | 3,343 | 125.00% |
CVNA240426P00040000 | 2024-03-28 10:00AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.27 | -0.02 | -28.57% | 1 | 17 | 132.03% |
CVNA240517P00040000 | 2024-03-28 2:47PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.40 | -0.06 | -14.29% | 1 | 2,550 | 119.14% |
CVNA240621P00040000 | 2024-03-28 1:36PM EDT | 2024-06-21 | 0.71 | 0.60 | 0.87 | -0.01 | -1.39% | 10 | 96 | 104.25% |
CVNA240816P00040000 | 2024-03-28 2:51PM EDT | 2024-08-16 | 1.82 | 1.74 | 1.84 | -0.02 | -1.09% | 7 | 1,179 | 100.78% |
CVNA240920P00040000 | 2024-03-28 3:01PM EDT | 2024-09-20 | 2.33 | 2.19 | 2.36 | +0.15 | +6.88% | 1 | 11 | 96.70% |
CVNA241115P00040000 | 2024-03-28 3:16PM EDT | 2024-11-15 | 3.65 | 3.20 | 3.60 | -0.95 | -20.65% | 3 | 5 | 95.86% |
CVNA250117P00040000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 4.65 | 4.30 | 4.80 | -0.15 | -3.13% | 3 | 370 | 94.47% |
CVNA260116P00040000 | 2024-03-28 2:20PM EDT | 2026-01-16 | 10.30 | 9.80 | 10.40 | +0.06 | +0.59% | 4 | 285 | 90.19% |