Australia markets closed

Cavco Industries, Inc. (CVCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.82+3.07 (+1.01%)
At close: 04:00PM EST
306.82 0.00 (0.00%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVCO231215C001400002023-08-04 8:52AM EST140.00155.30143.70148.600.00-110.00%
CVCO231215C001500002023-08-22 9:03AM EST150.00122.10111.50116.500.00--10.00%
CVCO231215C001650002023-08-04 8:52AM EST165.00131.40119.40124.300.00-110.00%
CVCO231215C001900002023-06-21 8:46AM EST190.0089.10112.00117.200.00--1166.41%
CVCO231215C001950002023-11-10 9:32AM EST195.0059.00107.70112.700.00-11182.03%
CVCO231215C002300002023-06-02 8:43AM EST230.0052.9075.9079.700.00-11126.76%
CVCO231215C002500002023-05-30 11:19AM EST250.0039.8259.8063.300.00-22148.10%
CVCO231215C002600002023-11-15 2:54PM EST260.0035.7042.8047.800.00-2481.01%
CVCO231215C002700002023-11-09 10:36AM EST270.005.8532.8037.800.00-1666.21%
CVCO231215C002800002023-11-21 11:15AM EST280.0010.6022.7027.700.00-25749.95%
CVCO231215C002900002023-12-01 12:26PM EST290.005.0515.9020.300.00-5058.53%
CVCO231215C003000002023-12-01 12:26PM EST300.002.316.9011.100.00-5542.85%
CVCO231215C003100002023-11-07 11:41AM EST310.000.650.604.200.00-2233.15%
CVCO231215C003200002023-10-23 9:00AM EST320.001.500.000.000.00-126.25%
CVCO231215C003400002023-06-21 8:32AM EST340.006.8012.1014.400.00--1149.35%
CVCO231215C003600002023-06-07 8:34AM EST360.005.403.005.500.00--1113.90%
CVCO231215C003700002023-06-22 8:42AM EST370.003.702.605.800.00-26125.59%
CVCO231215C003800002023-06-21 8:31AM EST380.002.503.206.500.00--1143.38%
CVCO231215C004200002023-06-05 2:32PM EST420.001.550.004.800.00-61154.30%
CVCO231215C004300002023-06-06 12:26PM EST430.002.480.004.800.00-62162.72%
CVCO231215C004400002023-07-05 9:27AM EST440.001.000.004.800.00--1170.85%
CVCO231215C004500002023-09-21 11:34AM EST450.000.200.000.800.00-171129.98%
CVCO231215C004600002023-09-07 11:50AM EST460.000.450.000.200.00-181114.45%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVCO231215P001550002023-05-18 1:24PM EST155.001.300.005.000.00-55319.09%
CVCO231215P001650002023-06-23 8:35AM EST165.001.750.004.800.00-11291.21%
CVCO231215P001700002023-11-15 9:31AM EST170.000.100.000.100.00-18157.03%
CVCO231215P001800002023-06-22 8:40AM EST180.002.600.004.800.00-14256.25%
CVCO231215P001850002023-06-26 8:33AM EST185.002.700.000.000.00--450.00%
CVCO231215P001900002023-10-26 8:42AM EST190.001.850.004.800.00-10234.38%
CVCO231215P002000002023-07-11 8:58AM EST200.004.301.503.100.00--5211.40%
CVCO231215P002200002023-11-03 9:44AM EST220.003.500.004.800.00-16174.29%
CVCO231215P002300002023-11-17 3:04PM EST230.000.510.004.800.00-11155.66%
CVCO231215P002400002023-11-14 9:54AM EST240.001.350.004.800.00-11137.55%
CVCO231215P002500002023-11-16 10:11AM EST250.001.500.004.800.00-13119.87%
CVCO231215P002600002023-11-17 9:54AM EST260.002.100.002.800.00-1488.33%
CVCO231215P002700002023-11-14 3:21PM EST270.003.650.004.800.00-2285.16%
CVCO231215P002800002023-11-16 12:10PM EST280.006.000.004.500.00-5766.24%
CVCO231215P002900002023-12-06 11:48AM EST290.002.050.050.800.00-1234.11%
CVCO231215P003000002023-12-07 3:45PM EST300.004.000.152.550.00-5631.46%
CVCO231215P003300002023-08-22 9:00AM EST330.0064.0066.4071.400.00-11324.35%
CVCO231215P003400002023-08-02 11:06AM EST340.0062.5056.2059.100.00--0218.31%