Options Chain for COVENANT LOGISTICS GROUP INC CL A (CVLG) - $44.71 as of 4/26/2024 3:06:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.90 | 25.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 25.00 | 18.70 | 22.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 30.00 | 13.80 | 17.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 35.00 | 8.00 | 12.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 40.00 | 3.00 | 7.50 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 45.00 | 0.75 | 1.00 | 1.10 | +0.10 | +10.00% | 1 | 134 | 0.19 | 0.54 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 50.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 79 | 0.37 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:37 PM EST |
| 55.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:37 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 1,641 | 0.29 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:37 PM EST |
| 45.00 | 0.70 | 0.85 | 0.80 | -0.25 | -23.81% | 807 | 2,272 | 0.19 | -0.46 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 50.00 | 3.10 | 6.90 | % | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 55.00 | 8.60 | 11.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 60.00 | 13.50 | 17.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 65.00 | 18.20 | 21.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |