NasdaqGS - Nasdaq Real Time Price USD
Cavco Industries, Inc. (CVCO)
Tune into live earnings calls Now streaming directly on quote pages.
516.02
-3.75
(-0.72%)
At close: May 21 at 4:00:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVCO250620C00300000 | 11/21/2024 9:38 AM | 300 | 196.40 | 179.00 | 189.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| CVCO250620C00340000 | 11/20/2024 9:37 AM | 340 | 147.60 | 143.00 | 152.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CVCO250620C00400000 | 2/3/2025 10:01 AM | 400 | 138.50 | 133.10 | 143.00 | 0.00 | 0.00% | - | 1 | 123.46% |
| CVCO250620C00470000 | 2/13/2025 3:28 PM | 470 | 90.00 | 63.00 | 72.90 | 0.00 | 0.00% | 1 | 1 | 72.69% |
| CVCO250620C00490000 | 4/21/2025 3:40 PM | 490 | 23.00 | 37.40 | 47.00 | 0.00 | 0.00% | 1 | 37 | 56.28% |
| CVCO250620C00500000 | 5/20/2025 10:47 AM | 500 | 36.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CVCO250620C00510000 | 5/21/2025 3:50 PM | 510 | 27.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CVCO250620C00520000 | 4/21/2025 3:40 PM | 520 | 12.00 | 18.40 | 28.00 | 0.00 | 0.00% | 2 | 24 | 50.59% |
| CVCO250620C00530000 | 5/20/2025 10:47 AM | 530 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| CVCO250620C00540000 | 5/21/2025 3:36 PM | 540 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| CVCO250620C00550000 | 3/10/2025 3:23 PM | 550 | 27.44 | 7.00 | 17.00 | 0.00 | 0.00% | 2 | 8 | 51.04% |
| CVCO250620C00570000 | 3/27/2025 2:59 PM | 570 | 21.30 | 0.10 | 10.00 | 0.00 | 0.00% | - | 1 | 47.49% |
| CVCO250620C00580000 | 5/12/2025 9:50 AM | 580 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| CVCO250620C00600000 | 3/28/2025 9:44 AM | 600 | 10.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 46.56% |
| CVCO250620C00620000 | 5/21/2025 11:02 AM | 620 | 0.50 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CVCO250620C00640000 | 3/6/2025 9:30 AM | 640 | 8.80 | 0.05 | 10.00 | 0.00 | 0.00% | - | 1 | 60.18% |
| CVCO250620C00660000 | 3/6/2025 9:30 AM | 660 | 5.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 101 | 55.30% |
| CVCO250620C00680000 | 3/10/2025 9:30 AM | 680 | 2.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 60.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVCO250620P00230000 | 4/9/2025 9:32 AM | 230 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 159.57% |
| CVCO250620P00250000 | 4/11/2025 9:30 AM | 250 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CVCO250620P00300000 | 4/8/2025 9:31 AM | 300 | 3.10 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 3 | 131.95% |
| CVCO250620P00310000 | 4/9/2025 9:32 AM | 310 | 6.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 106.62% |
| CVCO250620P00350000 | 12/20/2024 3:36 PM | 350 | 9.80 | 1.15 | 11.00 | 0.00 | 0.00% | 8 | 8 | 105.80% |
| CVCO250620P00360000 | 5/14/2025 9:33 AM | 360 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CVCO250620P00370000 | 1/27/2025 10:15 AM | 370 | 7.30 | 1.00 | 11.00 | 0.00 | 0.00% | - | 1 | 93.49% |
| CVCO250620P00400000 | 3/7/2025 9:30 AM | 400 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| CVCO250620P00410000 | 1/8/2025 1:36 PM | 410 | 22.02 | 3.00 | 12.90 | 0.00 | 0.00% | - | 1 | 77.57% |
| CVCO250620P00440000 | 5/14/2025 10:10 AM | 440 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CVCO250620P00450000 | 5/21/2025 11:50 AM | 450 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| CVCO250620P00460000 | 5/21/2025 3:57 PM | 460 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| CVCO250620P00470000 | 5/8/2025 9:57 AM | 470 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| CVCO250620P00480000 | 5/21/2025 3:30 PM | 480 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CVCO250620P00490000 | 5/19/2025 10:09 AM | 490 | 10.72 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 3.13% |
| CVCO250620P00500000 | 5/14/2025 3:36 PM | 500 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| CVCO250620P00520000 | 2/11/2025 11:35 AM | 520 | 33.70 | 40.10 | 50.00 | 0.00 | 0.00% | - | 20 | 72.77% |
| CVCO250620P00530000 | 5/20/2025 12:37 PM | 530 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CVCO250620P00540000 | 2/13/2025 11:44 AM | 540 | 42.45 | 51.10 | 61.00 | 0.00 | 0.00% | - | 1 | 71.34% |
| CVCO250620P00580000 | 5/6/2025 10:10 AM | 580 | 76.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CVCO250620P00600000 | 5/6/2025 10:10 AM | 600 | 94.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CVCO250620P00660000 | 5/12/2025 9:30 AM | 660 | 115.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SKY Champion Homes, Inc.
87.51
-2.40%
LEGH Legacy Housing Corporation
22.67
-3.04%
MHO M/I Homes, Inc.
106.39
-3.11%
IBP Installed Building Products, Inc.
153.99
-4.46%
MTH Meritage Homes Corporation
64.07
-3.68%
TMHC Taylor Morrison Home Corporation
57.18
-2.76%
TPH Tri Pointe Homes, Inc.
30.19
-3.55%
NVR NVR, Inc.
7,078.09
-1.79%
HOV Hovnanian Enterprises, Inc.
89.32
-7.08%
GRBK Green Brick Partners, Inc.
59.40
-3.02%