CarGurus, Inc. (CARG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARG240517C00014000 | 2023-11-14 10:47AM EDT | 14.00 | 6.70 | 9.00 | 11.80 | 0.00 | - | - | 11 | 329.10% |
| CARG240517C00018000 | 2024-02-27 10:30AM EDT | 18.00 | 5.70 | 5.00 | 6.60 | 0.00 | - | 2 | 6 | 166.41% |
| CARG240517C00019000 | 2023-12-20 1:36PM EDT | 19.00 | 6.50 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 185.45% |
| CARG240517C00020000 | 2024-04-29 3:57PM EDT | 20.00 | 3.32 | 3.10 | 3.30 | 0.00 | - | 5 | 28 | 76.56% |
| CARG240517C00021000 | 2024-05-02 2:04PM EDT | 21.00 | 2.45 | 2.30 | 2.50 | 0.00 | - | 2 | 148 | 71.97% |
| CARG240517C00022000 | 2024-05-03 12:00PM EDT | 22.00 | 1.85 | 1.70 | 1.85 | -0.50 | -21.28% | 5 | 44 | 72.46% |
| CARG240517C00023000 | 2024-05-03 12:45PM EDT | 23.00 | 1.30 | 1.15 | 1.30 | -0.10 | -7.14% | 9 | 139 | 70.41% |
| CARG240517C00024000 | 2024-05-03 11:53AM EDT | 24.00 | 0.85 | 0.75 | 0.85 | -0.08 | -8.60% | 9 | 163 | 68.65% |
| CARG240517C00025000 | 2024-04-26 12:32PM EDT | 25.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 611 | 67.58% |
| CARG240517C00026000 | 2024-05-03 11:02AM EDT | 26.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 1 | 55 | 66.99% |
| CARG240517C00027000 | 2024-04-23 12:18PM EDT | 27.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 21 | 41 | 64.06% |
| CARG240517C00028000 | 2024-04-11 12:32PM EDT | 28.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 75 | 110 | 66.80% |
| CARG240517C00030000 | 2024-05-03 12:52PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 73 | 116.21% |
| CARG240517C00035000 | 2024-04-15 1:56PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 154 | 95.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARG240517P00016000 | 2024-02-23 4:50PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 153.91% |
| CARG240517P00017000 | 2023-11-29 12:45PM EDT | 17.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 2 | 131.25% |
| CARG240517P00018000 | 2024-02-08 2:35PM EDT | 18.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 25 | 1 | 114.84% |
| CARG240517P00019000 | 2024-04-19 3:16PM EDT | 19.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 10 | 35 | 78.13% |
| CARG240517P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.30 | 0.30 | 0.40 | -0.12 | -28.57% | 1 | 63 | 75.68% |
| CARG240517P00021000 | 2024-05-03 1:52PM EDT | 21.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 31 | 45 | 71.29% |
| CARG240517P00022000 | 2024-05-03 1:53PM EDT | 22.00 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 27 | 122 | 70.51% |
| CARG240517P00023000 | 2024-05-03 1:41PM EDT | 23.00 | 1.35 | 1.30 | 1.40 | -0.10 | -6.90% | 56 | 476 | 68.46% |
| CARG240517P00024000 | 2024-05-03 12:27PM EDT | 24.00 | 1.90 | 1.90 | 2.00 | -0.20 | -9.52% | 35 | 23 | 68.07% |
| CARG240517P00025000 | 2024-02-23 12:26PM EDT | 25.00 | 2.90 | 2.20 | 2.75 | 0.00 | - | 14 | 34 | 55.08% |
| CARG240517P00026000 | 2024-02-15 1:25PM EDT | 26.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 16 | 16 | 100.68% |
| CARG240517P00027000 | 2023-11-08 11:48AM EDT | 27.00 | 7.40 | 5.70 | 5.90 | 0.00 | - | - | 11 | 165.53% |
© 2024 Yahoo. All rights reserved.