Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240328C00090000 | 2024-03-28 12:53PM EDT | 2024-03-28 | 0.06 | 0.05 | 0.07 | -1.65 | -96.49% | 1,121 | 2,240 | 48.83% |
CVNA240405C00090000 | 2024-03-28 12:51PM EDT | 2024-04-05 | 2.20 | 2.10 | 2.25 | -1.65 | -42.86% | 437 | 1,235 | 65.09% |
CVNA240412C00090000 | 2024-03-28 12:53PM EDT | 2024-04-12 | 3.70 | 3.60 | 3.80 | -2.15 | -36.75% | 1,035 | 1,140 | 70.53% |
CVNA240419C00090000 | 2024-03-28 12:51PM EDT | 2024-04-19 | 4.90 | 4.95 | 5.05 | -2.20 | -30.99% | 192 | 3,910 | 73.95% |
CVNA240426C00090000 | 2024-03-28 11:09AM EDT | 2024-04-26 | 7.00 | 5.75 | 6.05 | -1.22 | -14.84% | 19 | 130 | 73.88% |
CVNA240503C00090000 | 2024-03-28 11:23AM EDT | 2024-05-03 | 10.55 | 9.25 | 9.90 | -1.45 | -12.08% | 23 | 16 | 99.93% |
CVNA240517C00090000 | 2024-03-28 12:45PM EDT | 2024-05-17 | 11.54 | 11.15 | 11.45 | -1.71 | -12.91% | 63 | 7,409 | 98.49% |
CVNA240621C00090000 | 2024-03-28 12:40PM EDT | 2024-06-21 | 14.35 | 13.80 | 14.15 | -1.74 | -10.81% | 52 | 116 | 91.88% |
CVNA240816C00090000 | 2024-03-28 11:43AM EDT | 2024-08-16 | 19.20 | 18.15 | 18.95 | -1.55 | -7.47% | 31 | 1,110 | 93.08% |
CVNA240920C00090000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 21.80 | 20.05 | 20.60 | 0.00 | - | 8 | 211 | 90.95% |
CVNA241115C00090000 | 2024-03-25 12:53PM EDT | 2024-11-15 | 25.79 | 23.45 | 24.40 | 0.00 | - | 1 | 11 | 92.87% |
CVNA250117C00090000 | 2024-03-28 12:35PM EDT | 2025-01-17 | 26.80 | 25.85 | 26.90 | -4.07 | -13.18% | 7 | 1,563 | 90.73% |
CVNA260116C00090000 | 2024-03-28 11:04AM EDT | 2026-01-16 | 41.10 | 37.20 | 39.40 | -2.36 | -5.43% | 2 | 330 | 89.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVNA240328P00090000 | 2024-03-28 12:52PM EDT | 2024-03-28 | 3.26 | 2.83 | 3.60 | +1.96 | +150.77% | 1,238 | 1,593 | 70.90% |
CVNA240405P00090000 | 2024-03-28 12:52PM EDT | 2024-04-05 | 5.25 | 5.20 | 5.30 | +1.30 | +35.14% | 113 | 197 | 60.01% |
CVNA240412P00090000 | 2024-03-28 12:32PM EDT | 2024-04-12 | 6.20 | 6.65 | 6.90 | +0.55 | +9.73% | 68 | 142 | 66.87% |
CVNA240419P00090000 | 2024-03-28 12:49PM EDT | 2024-04-19 | 7.80 | 7.75 | 8.00 | +1.28 | +19.63% | 130 | 1,413 | 68.63% |
CVNA240426P00090000 | 2024-03-27 12:42PM EDT | 2024-04-26 | 7.65 | 8.75 | 9.10 | 0.00 | - | 34 | 79 | 70.75% |
CVNA240503P00090000 | 2024-03-28 12:08PM EDT | 2024-05-03 | 12.10 | 12.30 | 12.85 | +0.35 | +2.98% | 1 | 3 | 96.89% |
CVNA240517P00090000 | 2024-03-28 12:22PM EDT | 2024-05-17 | 13.35 | 13.85 | 13.95 | +0.30 | +2.30% | 13 | 3,206 | 92.80% |
CVNA240621P00090000 | 2024-03-28 12:45PM EDT | 2024-06-21 | 16.00 | 16.20 | 16.40 | +0.80 | +5.26% | 27 | 392 | 85.83% |
CVNA240816P00090000 | 2024-03-28 11:46AM EDT | 2024-08-16 | 20.05 | 20.55 | 20.75 | +0.25 | +1.26% | 4 | 376 | 87.23% |
CVNA240920P00090000 | 2024-03-27 3:45PM EDT | 2024-09-20 | 21.30 | 22.05 | 23.50 | 0.00 | - | 26 | 67 | 87.18% |
CVNA241115P00090000 | 2024-03-26 2:01PM EDT | 2024-11-15 | 24.09 | 25.00 | 25.70 | 0.00 | - | 39 | 19 | 85.64% |
CVNA250117P00090000 | 2024-03-26 3:46PM EDT | 2025-01-17 | 26.68 | 27.45 | 28.05 | 0.00 | - | 23 | 146 | 84.08% |
CVNA260116P00090000 | 2024-03-26 1:26PM EDT | 2026-01-16 | 36.56 | 37.25 | 38.85 | 0.00 | - | 1 | 11 | 80.53% |