Cavco Industries, Inc. (CVCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVCO231215C00140000 | 2023-08-04 8:52AM EST | 140.00 | 155.30 | 143.70 | 148.60 | 0.00 | - | 1 | 1 | 0.00% |
| CVCO231215C00150000 | 2023-08-22 9:03AM EST | 150.00 | 122.10 | 111.50 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| CVCO231215C00165000 | 2023-08-04 8:52AM EST | 165.00 | 131.40 | 119.40 | 124.30 | 0.00 | - | 1 | 1 | 0.00% |
| CVCO231215C00190000 | 2023-06-21 8:46AM EST | 190.00 | 89.10 | 112.00 | 117.20 | 0.00 | - | - | 1 | 166.41% |
| CVCO231215C00195000 | 2023-11-10 9:32AM EST | 195.00 | 59.00 | 107.70 | 112.70 | 0.00 | - | 1 | 1 | 182.03% |
| CVCO231215C00230000 | 2023-06-02 8:43AM EST | 230.00 | 52.90 | 75.90 | 79.70 | 0.00 | - | 1 | 1 | 126.76% |
| CVCO231215C00250000 | 2023-05-30 11:19AM EST | 250.00 | 39.82 | 59.80 | 63.30 | 0.00 | - | 2 | 2 | 148.10% |
| CVCO231215C00260000 | 2023-11-15 2:54PM EST | 260.00 | 35.70 | 42.80 | 47.80 | 0.00 | - | 2 | 4 | 81.01% |
| CVCO231215C00270000 | 2023-11-09 10:36AM EST | 270.00 | 5.85 | 32.80 | 37.80 | 0.00 | - | 1 | 6 | 66.21% |
| CVCO231215C00280000 | 2023-11-21 11:15AM EST | 280.00 | 10.60 | 22.70 | 27.70 | 0.00 | - | 25 | 7 | 49.95% |
| CVCO231215C00290000 | 2023-12-01 12:26PM EST | 290.00 | 5.05 | 15.90 | 20.30 | 0.00 | - | 5 | 0 | 58.53% |
| CVCO231215C00300000 | 2023-12-01 12:26PM EST | 300.00 | 2.31 | 6.90 | 11.10 | 0.00 | - | 5 | 5 | 42.85% |
| CVCO231215C00310000 | 2023-11-07 11:41AM EST | 310.00 | 0.65 | 0.60 | 4.20 | 0.00 | - | 2 | 2 | 33.15% |
| CVCO231215C00320000 | 2023-10-23 9:00AM EST | 320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CVCO231215C00340000 | 2023-06-21 8:32AM EST | 340.00 | 6.80 | 12.10 | 14.40 | 0.00 | - | - | 1 | 149.35% |
| CVCO231215C00360000 | 2023-06-07 8:34AM EST | 360.00 | 5.40 | 3.00 | 5.50 | 0.00 | - | - | 1 | 113.90% |
| CVCO231215C00370000 | 2023-06-22 8:42AM EST | 370.00 | 3.70 | 2.60 | 5.80 | 0.00 | - | 2 | 6 | 125.59% |
| CVCO231215C00380000 | 2023-06-21 8:31AM EST | 380.00 | 2.50 | 3.20 | 6.50 | 0.00 | - | - | 1 | 143.38% |
| CVCO231215C00420000 | 2023-06-05 2:32PM EST | 420.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 6 | 1 | 154.30% |
| CVCO231215C00430000 | 2023-06-06 12:26PM EST | 430.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | 6 | 2 | 162.72% |
| CVCO231215C00440000 | 2023-07-05 9:27AM EST | 440.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 170.85% |
| CVCO231215C00450000 | 2023-09-21 11:34AM EST | 450.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 71 | 129.98% |
| CVCO231215C00460000 | 2023-09-07 11:50AM EST | 460.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 114.45% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVCO231215P00155000 | 2023-05-18 1:24PM EST | 155.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 319.09% |
| CVCO231215P00165000 | 2023-06-23 8:35AM EST | 165.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 291.21% |
| CVCO231215P00170000 | 2023-11-15 9:31AM EST | 170.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 157.03% |
| CVCO231215P00180000 | 2023-06-22 8:40AM EST | 180.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 256.25% |
| CVCO231215P00185000 | 2023-06-26 8:33AM EST | 185.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CVCO231215P00190000 | 2023-10-26 8:42AM EST | 190.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 234.38% |
| CVCO231215P00200000 | 2023-07-11 8:58AM EST | 200.00 | 4.30 | 1.50 | 3.10 | 0.00 | - | - | 5 | 211.40% |
| CVCO231215P00220000 | 2023-11-03 9:44AM EST | 220.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 174.29% |
| CVCO231215P00230000 | 2023-11-17 3:04PM EST | 230.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 155.66% |
| CVCO231215P00240000 | 2023-11-14 9:54AM EST | 240.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 137.55% |
| CVCO231215P00250000 | 2023-11-16 10:11AM EST | 250.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 119.87% |
| CVCO231215P00260000 | 2023-11-17 9:54AM EST | 260.00 | 2.10 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 88.33% |
| CVCO231215P00270000 | 2023-11-14 3:21PM EST | 270.00 | 3.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 85.16% |
| CVCO231215P00280000 | 2023-11-16 12:10PM EST | 280.00 | 6.00 | 0.00 | 4.50 | 0.00 | - | 5 | 7 | 66.24% |
| CVCO231215P00290000 | 2023-12-06 11:48AM EST | 290.00 | 2.05 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 34.11% |
| CVCO231215P00300000 | 2023-12-07 3:45PM EST | 300.00 | 4.00 | 0.15 | 2.55 | 0.00 | - | 5 | 6 | 31.46% |
| CVCO231215P00330000 | 2023-08-22 9:00AM EST | 330.00 | 64.00 | 66.40 | 71.40 | 0.00 | - | 1 | 1 | 324.35% |
| CVCO231215P00340000 | 2023-08-02 11:06AM EST | 340.00 | 62.50 | 56.20 | 59.10 | 0.00 | - | - | 0 | 218.31% |
© 2023 Yahoo. All rights reserved.