NYSE - Nasdaq Real Time Price USD
Covenant Logistics Group, Inc. (CVLG)
22.89
+0.89
+(4.05%)
As of 3:59:06 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLG250620C00017500 | 4/16/2025 12:50 PM | 17.5 | 1.55 | 5.00 | 8.10 | 0.00 | 0.00% | 30 | 30 | 151.17% |
| CVLG250620C00022500 | 5/23/2025 3:57 PM | 22.5 | 0.55 | 0.95 | 1.10 | 0.00 | 0.00% | 2 | 48 | 37.60% |
| CVLG250620C00025000 | 5/15/2025 2:56 PM | 25 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 39 | 51 | 38.28% |
| CVLG250620C00027500 | 5/12/2025 9:53 AM | 27.5 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 146 | 52.93% |
| CVLG250620C00030000 | 4/7/2025 12:16 PM | 30 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 4 | 89.45% |
| CVLG250620C00035000 | 1/20/2025 12:08 AM | 35 | 0.53 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| CVLG250620C00037500 | 4/8/2025 3:41 PM | 37.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 134.77% |
| CVLG250620C00042500 | 12/18/2024 11:16 AM | 42.5 | 0.38 | 0.00 | 2.20 | 0.00 | 0.00% | - | 2 | 210.65% |
| CVLG250620C00050000 | 12/5/2024 9:48 AM | 50 | 9.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| CVLG250620C00055000 | 12/24/2024 10:33 AM | 55 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 50.00% |
| CVLG250620C00060000 | 12/13/2024 12:12 PM | 60 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CVLG250620C00070000 | 10/17/2024 3:13 PM | 70 | 1.05 | 0.00 | 3.70 | 0.00 | 0.00% | - | 1 | 350.68% |
| CVLG250620C00085000 | 12/18/2024 11:16 AM | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVLG250620P00020000 | 5/23/2025 1:50 PM | 20 | 0.45 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 70 | 44.34% |
| CVLG250620P00022500 | 5/13/2025 3:59 PM | 22.5 | 0.60 | 0.45 | 0.80 | 0.00 | 0.00% | 1 | 33 | 41.50% |
| CVLG250620P00025000 | 4/24/2025 3:57 PM | 25 | 4.20 | 3.00 | 3.40 | 0.00 | 0.00% | 5 | 132 | 78.91% |
| CVLG250620P00027500 | 4/29/2025 10:02 AM | 27.5 | 7.70 | 4.50 | 4.90 | 0.00 | 0.00% | 2 | 16 | 63.97% |
Related Tickers
MRTN Marten Transport, Ltd.
13.27
+2.12%
PAMT Pamt Corp.
12.89
+8.50%
WERN Werner Enterprises, Inc.
26.35
+2.29%
ARCB ArcBest Corporation
64.24
+5.71%
UX2A.MU XPO Logistics Inc
103.90
0.00%
ULH Universal Logistics Holdings, Inc.
24.13
+4.78%
SNDR Schneider National, Inc.
23.50
+1.08%
KNX Knight-Swift Transportation Holdings Inc.
43.81
+2.30%
HTLD Heartland Express, Inc.
9.05
+3.43%
RXO RXO, Inc.
15.73
+4.31%