Cavco Industries, Inc. (CVCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVCO240621C00125000 | 2024-03-25 3:23PM EDT | 125.00 | 266.00 | 238.10 | 248.00 | 0.00 | - | 1 | 2 | 697.02% |
| CVCO240621C00140000 | 2024-03-25 3:23PM EDT | 140.00 | 251.20 | 223.10 | 233.00 | 0.00 | - | 1 | 1 | 630.25% |
| CVCO240621C00150000 | 2023-11-13 4:45PM EDT | 150.00 | 117.70 | 171.80 | 176.80 | 0.00 | - | - | 1 | 0.00% |
| CVCO240621C00155000 | 2024-03-11 11:30AM EDT | 155.00 | 210.60 | 215.40 | 220.40 | 0.00 | - | 1 | 1 | 648.24% |
| CVCO240621C00160000 | 2023-11-13 4:45PM EDT | 160.00 | 108.80 | 161.90 | 166.90 | 0.00 | - | - | 1 | 0.00% |
| CVCO240621C00165000 | 2024-03-25 3:23PM EDT | 165.00 | 226.70 | 198.10 | 208.00 | 0.00 | - | 1 | 3 | 535.01% |
| CVCO240621C00170000 | 2023-11-27 4:59PM EDT | 170.00 | 114.40 | 186.20 | 191.20 | 0.00 | - | 1 | 2 | 305.76% |
| CVCO240621C00220000 | 2024-01-29 10:40AM EDT | 220.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVCO240621C00230000 | 2024-01-29 10:40AM EDT | 230.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVCO240621C00290000 | 2023-11-02 3:36PM EDT | 290.00 | 22.00 | 30.50 | 35.40 | 0.00 | - | - | 1 | 0.00% |
| CVCO240621C00300000 | 2024-03-11 11:30AM EDT | 300.00 | 74.40 | 75.90 | 80.90 | 0.00 | - | 2 | 0 | 261.47% |
| CVCO240621C00310000 | 2024-02-22 3:02PM EDT | 310.00 | 71.30 | 87.90 | 92.90 | 0.00 | - | 1 | 0 | 377.76% |
| CVCO240621C00320000 | 2023-11-17 4:51PM EDT | 320.00 | 18.90 | 41.10 | 46.00 | 0.00 | - | 1 | 1 | 110.52% |
| CVCO240621C00330000 | 2024-01-26 2:10PM EDT | 330.00 | 30.90 | 53.80 | 58.80 | 0.00 | - | 24 | 22 | 234.18% |
| CVCO240621C00340000 | 2024-01-29 10:33AM EDT | 340.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CVCO240621C00350000 | 2024-06-12 11:28AM EDT | 350.00 | 18.39 | 5.00 | 15.00 | 0.00 | - | 5 | 6 | 59.42% |
| CVCO240621C00360000 | 2024-06-11 9:49AM EDT | 360.00 | 3.67 | 0.10 | 10.00 | 0.00 | - | 1 | 16 | 60.71% |
| CVCO240621C00370000 | 2024-06-04 10:14AM EDT | 370.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.47% |
| CVCO240621C00380000 | 2024-06-03 10:44AM EDT | 380.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 56.47% |
| CVCO240621C00390000 | 2024-05-30 3:13PM EDT | 390.00 | 2.50 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 53.37% |
| CVCO240621C00400000 | 2024-05-24 9:32AM EDT | 400.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 56.93% |
| CVCO240621C00490000 | 2024-02-13 10:41AM EDT | 490.00 | 1.90 | 0.05 | 5.00 | 0.00 | - | - | 0 | 163.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVCO240621P00130000 | 2023-11-01 3:02PM EDT | 130.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 469.43% |
| CVCO240621P00140000 | 2023-11-03 11:29AM EDT | 140.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 438.04% |
| CVCO240621P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 356.20% |
| CVCO240621P00175000 | 2024-05-20 9:38AM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 344.04% |
| CVCO240621P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 332.18% |
| CVCO240621P00185000 | 2024-05-20 9:38AM EDT | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 320.65% |
| CVCO240621P00200000 | 2024-05-17 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 215.82% |
| CVCO240621P00220000 | 2024-01-29 10:31AM EDT | 220.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVCO240621P00260000 | 2024-01-10 1:28PM EDT | 260.00 | 7.90 | 1.40 | 6.40 | 0.00 | - | - | 1 | 198.78% |
| CVCO240621P00270000 | 2024-01-26 4:56PM EDT | 270.00 | 8.40 | 0.10 | 4.80 | 0.00 | - | 4 | 4 | 159.42% |
| CVCO240621P00300000 | 2024-05-23 2:33PM EDT | 300.00 | 2.50 | 0.10 | 2.50 | 0.00 | - | 1 | 7 | 94.53% |
| CVCO240621P00310000 | 2024-02-29 2:08PM EDT | 310.00 | 7.27 | 1.10 | 6.10 | 0.00 | - | 1 | 0 | 107.96% |
| CVCO240621P00320000 | 2024-05-22 1:55PM EDT | 320.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.44% |
| CVCO240621P00330000 | 2024-06-05 2:55PM EDT | 330.00 | 3.60 | 0.15 | 10.00 | 0.00 | - | 1 | 13 | 85.50% |
| CVCO240621P00340000 | 2024-05-24 1:24PM EDT | 340.00 | 10.55 | 0.80 | 10.00 | 0.00 | - | 1 | 13 | 68.71% |
| CVCO240621P00350000 | 2024-06-04 3:01PM EDT | 350.00 | 15.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 74.50% |
| CVCO240621P00360000 | 2024-06-04 3:01PM EDT | 360.00 | 19.85 | 1.00 | 10.90 | 0.00 | - | 1 | 5 | 52.72% |
| CVCO240621P00370000 | 2024-05-20 3:44PM EDT | 370.00 | 11.60 | 8.10 | 18.00 | 0.00 | - | 40 | 41 | 57.54% |
| CVCO240621P00380000 | 2024-02-15 4:42PM EDT | 380.00 | 31.30 | 23.70 | 28.70 | 0.00 | - | 1 | 1 | 62.59% |
| CVCO240621P00390000 | 2024-03-05 4:01PM EDT | 390.00 | 39.00 | 28.90 | 33.90 | 0.00 | - | - | 3 | 56.62% |
| CVCO240621P00400000 | 2024-04-15 1:00PM EDT | 400.00 | 40.40 | 13.00 | 22.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.