Australia markets closed

Cavco Industries, Inc. (CVCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
347.88-6.59 (-1.86%)
At close: 04:00PM EDT
348.00 +0.12 (+0.03%)
After hours: 05:45PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVCO240621C001250002024-03-25 3:23PM EDT125.00266.00238.10248.000.00-12407.04%
CVCO240621C001400002024-03-25 3:23PM EDT140.00251.20223.10233.000.00-11367.81%
CVCO240621C001500002023-11-13 4:45PM EDT150.00117.70171.80176.800.00--10.00%
CVCO240621C001550002024-03-11 11:30AM EDT155.00210.60215.40220.400.00-11364.36%
CVCO240621C001600002023-11-13 4:45PM EDT160.00108.80161.90166.900.00--10.00%
CVCO240621C001650002024-03-25 3:23PM EDT165.00226.70198.10208.000.00-13312.50%
CVCO240621C001700002023-11-27 4:59PM EDT170.00114.40186.20191.200.00-12241.71%
CVCO240621C002200002024-01-29 10:40AM EDT220.00116.000.000.000.00-110.00%
CVCO240621C002300002024-01-29 10:40AM EDT230.00107.000.000.000.00--10.00%
CVCO240621C002900002023-11-02 3:36PM EDT290.0022.0030.5035.400.00--10.00%
CVCO240621C003000002024-03-11 11:30AM EDT300.0074.4075.9080.900.00-20146.08%
CVCO240621C003100002024-02-22 3:02PM EDT310.0071.3087.9092.900.00-10198.24%
CVCO240621C003200002023-11-17 4:51PM EDT320.0018.9041.1046.000.00-1175.74%
CVCO240621C003300002024-01-26 2:10PM EDT330.0030.9053.8058.800.00-2422127.97%
CVCO240621C003400002024-01-29 10:33AM EDT340.0028.300.000.000.00-160.00%
CVCO240621C003500002024-05-24 12:31PM EDT350.0010.005.1015.00-6.50-39.39%11842.38%
CVCO240621C003600002024-05-24 10:42AM EDT360.006.851.0010.90-5.55-44.76%11142.33%
CVCO240621C003700002024-05-24 10:42AM EDT370.004.150.1510.00-2.91-41.22%1248.97%
CVCO240621C003800002024-05-24 2:08PM EDT380.003.000.055.80-2.00-40.00%1443.93%
CVCO240621C004000002024-05-22 9:30AM EDT400.001.000.002.50-1.30-56.52%1943.12%
CVCO240621C004900002024-02-13 10:41AM EDT490.001.900.055.000.00--082.37%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVCO240621P001300002023-11-01 3:02PM EDT130.001.350.004.800.00-55216.94%
CVCO240621P001400002023-11-03 11:29AM EDT140.001.700.004.800.00-22202.10%
CVCO240621P002000002024-05-17 9:30AM EDT200.000.050.000.950.00-1197.80%
CVCO240621P002200002024-01-29 10:31AM EDT220.002.800.000.000.00--125.00%
CVCO240621P002600002024-01-10 1:28PM EDT260.007.901.406.400.00--188.11%
CVCO240621P002700002024-01-26 4:56PM EDT270.008.400.104.800.00-4469.80%
CVCO240621P003000002024-05-23 2:33PM EDT300.002.500.102.000.00-1743.97%
CVCO240621P003100002024-02-29 2:08PM EDT310.007.271.106.100.00-1054.60%
CVCO240621P003200002024-05-22 1:55PM EDT320.003.800.055.000.00-1141.43%
CVCO240621P003300002024-05-24 12:31PM EDT330.005.500.159.900.00-11447.35%
CVCO240621P003400002024-05-22 12:27PM EDT340.0010.552.0012.00+2.55+31.88%11441.90%
CVCO240621P003500002024-05-24 2:24PM EDT350.0013.407.0016.00+1.40+11.67%6839.42%
CVCO240621P003600002024-05-23 2:03PM EDT360.0016.6912.0021.800.00-1539.00%
CVCO240621P003700002024-05-20 3:44PM EDT370.0011.6020.0029.000.00-404139.82%
CVCO240621P003800002024-02-15 4:42PM EDT380.0031.3023.7028.700.00-110.00%
CVCO240621P003900002024-03-05 4:01PM EDT390.0039.0028.9033.900.00--30.00%
CVCO240621P004000002024-04-15 1:00PM EDT400.0040.4013.0022.900.00-110.00%