NasdaqGS - Nasdaq Real Time Price • USD
CarGurus, Inc. (CARG)
As of 3:42 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARG240517C00014000 | 11/14/2023 2:47 PM | 14 | 6.70 | 9.00 | 11.80 | 0.00 | 0.00% | - | 11 | 250.20% |
| CARG240517C00018000 | 2/27/2024 2:30 PM | 18 | 5.70 | 5.00 | 6.60 | 0.00 | 0.00% | 2 | 6 | 121.88% |
| CARG240517C00019000 | 12/20/2023 5:36 PM | 19 | 6.50 | 5.30 | 5.50 | 0.00 | 0.00% | 1 | 1 | 140.04% |
| CARG240517C00020000 | 4/23/2024 5:26 PM | 20 | 3.71 | 3.50 | 3.70 | 0.00 | 0.00% | 5 | 28 | 75.59% |
| CARG240517C00021000 | 4/17/2024 5:00 PM | 21 | 1.66 | 2.75 | 2.85 | 0.00 | 0.00% | 1 | 148 | 70.41% |
| CARG240517C00022000 | 4/24/2024 1:42 PM | 22 | 2.35 | 2.05 | 2.20 | 0.00 | 0.00% | 1 | 44 | 67.97% |
| CARG240517C00023000 | 4/25/2024 1:42 PM | 23 | 1.40 | 1.50 | 1.60 | -0.30 | -17.65% | 1 | 121 | 65.72% |
| CARG240517C00024000 | 4/24/2024 2:38 PM | 24 | 1.10 | 1.05 | 1.15 | 0.00 | 0.00% | 4 | 167 | 64.55% |
| CARG240517C00025000 | 4/25/2024 2:24 PM | 25 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 4 | 614 | 62.21% |
| CARG240517C00026000 | 4/23/2024 6:34 PM | 26 | 0.52 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 44 | 60.16% |
| CARG240517C00027000 | 4/23/2024 4:18 PM | 27 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 21 | 41 | 59.18% |
| CARG240517C00028000 | 4/11/2024 4:32 PM | 28 | 0.17 | 0.10 | 0.20 | 0.00 | 0.00% | 75 | 110 | 57.23% |
| CARG240517C00030000 | 3/26/2024 5:41 PM | 30 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 55 | 123 | 91.21% |
| CARG240517C00035000 | 4/15/2024 5:56 PM | 35 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 154 | 75.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARG240517P00016000 | 2/23/2024 8:50 PM | 16 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 14 | 126.56% |
| CARG240517P00017000 | 11/29/2023 4:45 PM | 17 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | - | 2 | 108.20% |
| CARG240517P00018000 | 2/8/2024 6:35 PM | 18 | 0.45 | 0.20 | 0.55 | 0.00 | 0.00% | 25 | 1 | 95.12% |
| CARG240517P00019000 | 4/19/2024 7:16 PM | 19 | 0.33 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 35 | 65.43% |
| CARG240517P00020000 | 4/24/2024 7:31 PM | 20 | 0.30 | 0.30 | 0.40 | 0.00 | 0.00% | 9 | 62 | 63.77% |
| CARG240517P00021000 | 4/22/2024 6:53 PM | 21 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 2 | 45 | 60.74% |
| CARG240517P00022000 | 4/25/2024 2:31 PM | 22 | 0.90 | 0.80 | 0.90 | 0.15 | 20.00% | 2 | 131 | 58.40% |
| CARG240517P00023000 | 4/23/2024 5:32 PM | 23 | 1.20 | 1.20 | 1.35 | 0.00 | 0.00% | 10 | 443 | 56.84% |
| CARG240517P00024000 | 4/11/2024 5:33 PM | 24 | 2.10 | 1.75 | 1.85 | 0.00 | 0.00% | 4 | 23 | 54.39% |
| CARG240517P00025000 | 2/23/2024 4:26 PM | 25 | 2.90 | 2.20 | 2.75 | 0.00 | 0.00% | 14 | 34 | 53.52% |
| CARG240517P00026000 | 2/15/2024 5:25 PM | 26 | 3.70 | 3.80 | 4.10 | 0.00 | 0.00% | 16 | 16 | 88.96% |
| CARG240517P00027000 | 11/8/2023 3:48 PM | 27 | 7.40 | 5.70 | 5.90 | 0.00 | 0.00% | - | 11 | 140.14% |
Related Tickers
CARS Cars.com Inc.
17.00
+0.83%
ACVA ACV Auctions Inc.
17.74
-1.22%
KAR OPENLANE, Inc.
17.42
-0.49%
AN AutoNation, Inc.
159.56
+0.03%
ABG Asbury Automotive Group, Inc.
217.97
-1.61%
SAH Sonic Automotive, Inc.
56.91
+11.33%
DRVN Driven Brands Holdings Inc.
14.37
+0.81%
RUSHB Rush Enterprises, Inc.
42.01
-3.48%
RUSHA Rush Enterprises, Inc.
45.28
-2.50%
KFS Kingsway Financial Services Inc.
8.52
-2.05%