CVCO - Cavco Industries, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVCO230616C00140000 | 2023-05-17 9:31AM EDT | 140.00 | 153.50 | 135.00 | 140.00 | 0.00 | - | - | 0 | 219.14% |
| CVCO230616C00155000 | 2023-05-17 9:31AM EDT | 155.00 | 138.50 | 120.50 | 125.20 | 0.00 | - | - | 0 | 215.63% |
| CVCO230616C00195000 | 2023-06-01 9:31AM EDT | 195.00 | 55.00 | 80.50 | 85.40 | 0.00 | - | - | 0 | 143.26% |
| CVCO230616C00240000 | 2022-11-01 2:08PM EDT | 240.00 | 31.10 | 29.20 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| CVCO230616C00260000 | 2023-06-06 2:26PM EDT | 260.00 | 21.40 | 16.20 | 20.50 | 0.00 | - | 1 | 4 | 63.93% |
| CVCO230616C00270000 | 2023-06-09 12:10PM EDT | 270.00 | 10.00 | 7.90 | 12.50 | -9.70 | -49.24% | 3 | 20 | 55.46% |
| CVCO230616C00280000 | 2023-06-05 9:50AM EDT | 280.00 | 0.05 | 1.80 | 6.50 | 0.00 | - | 1 | 6 | 50.67% |
| CVCO230616C00290000 | 2023-06-02 1:49PM EDT | 290.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 5 | 42 | 64.64% |
| CVCO230616C00300000 | 2023-06-08 9:35AM EDT | 300.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 62.93% |
| CVCO230616C00310000 | 2023-05-30 2:32PM EDT | 310.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 5 | 25 | 55.76% |
| CVCO230616C00320000 | 2023-06-06 1:39PM EDT | 320.00 | 1.57 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 47.46% |
| CVCO230616C00330000 | 2023-06-06 1:39PM EDT | 330.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 105.32% |
| CVCO230616C00340000 | 2023-06-06 10:32AM EDT | 340.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 117.48% |
| CVCO230616C00350000 | 2023-05-18 3:21PM EDT | 350.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 128.96% |
| CVCO230616C00360000 | 2023-05-09 12:58PM EDT | 360.00 | 0.70 | 0.05 | 5.00 | 0.00 | - | - | 1 | 140.19% |
| CVCO230616C00400000 | 2023-02-09 10:47AM EDT | 400.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | - | 6 | 160.01% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVCO230616P00120000 | 2022-10-25 10:11AM EDT | 120.00 | 2.61 | 0.00 | 10.00 | 0.00 | - | - | 7 | 461.23% |
| CVCO230616P00150000 | 2022-12-16 1:16PM EDT | 150.00 | 4.20 | 0.00 | 5.00 | 0.00 | - | 8 | 14 | 298.19% |
| CVCO230616P00155000 | 2022-10-26 3:56PM EDT | 155.00 | 6.70 | 1.00 | 11.00 | 0.00 | - | - | 0 | 358.55% |
| CVCO230616P00160000 | 2023-03-14 3:25PM EDT | 160.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 268.99% |
| CVCO230616P00170000 | 2023-03-14 3:28PM EDT | 170.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 16 | 0 | 242.87% |
| CVCO230616P00190000 | 2023-04-06 1:04PM EDT | 190.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 16 | 10 | 199.95% |
| CVCO230616P00220000 | 2023-05-19 12:34PM EDT | 220.00 | 0.82 | 0.05 | 2.70 | 0.00 | - | 2 | 3 | 116.94% |
| CVCO230616P00230000 | 2023-05-19 12:34PM EDT | 230.00 | 1.77 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 116.72% |
| CVCO230616P00240000 | 2023-06-05 1:55PM EDT | 240.00 | 1.13 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 91.85% |
| CVCO230616P00250000 | 2023-06-06 11:29AM EDT | 250.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 75.07% |
| CVCO230616P00260000 | 2023-05-30 1:17PM EDT | 260.00 | 6.50 | 0.00 | 5.00 | 0.00 | - | 22 | 6 | 57.14% |
| CVCO230616P00270000 | 2023-06-06 2:26PM EDT | 270.00 | 2.50 | 0.00 | 3.70 | 0.00 | - | 10 | 11 | 44.41% |
| CVCO230616P00280000 | 2023-06-01 9:31AM EDT | 280.00 | 30.50 | 4.30 | 8.50 | 0.00 | - | 1 | 2 | 45.74% |
| CVCO230616P00290000 | 2023-06-07 12:09PM EDT | 290.00 | 7.80 | 11.20 | 15.50 | 0.00 | - | 16 | 2 | 47.58% |
| CVCO230616P00300000 | 2023-05-25 9:52AM EDT | 300.00 | 25.00 | 20.00 | 25.00 | 0.00 | - | - | 0 | 60.52% |
| CVCO230616P00310000 | 2023-05-04 9:38AM EDT | 310.00 | 24.40 | 36.50 | 41.50 | 0.00 | - | - | 0 | 111.84% |
| CVCO230616P00330000 | 2023-05-01 12:39PM EDT | 330.00 | 28.90 | 79.00 | 83.50 | 0.00 | - | - | 0 | 304.39% |
© 2023 Yahoo. All rights reserved.