NYSE - Delayed Quote USD
Covenant Logistics Group, Inc. (CVLG)
22.87
0.00
(0.00%)
At close: May 28 at 4:00:02 PM EDT
22.87
0.00
(0.00%)
After hours: May 28 at 6:40:01 PM EDT
| 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 | 158.59% |
| CVLG250620C00022500 | 5/23/2025 3:57 PM | 22.5 | 0.55 | 0.50 | 1.20 | 0.00 | 0.00% | 2 | 48 | 44.24% |
| CVLG250620C00025000 | 5/15/2025 2:56 PM | 25 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | 39 | 51 | 43.16% |
| CVLG250620C00027500 | 5/28/2025 12:30 PM | 27.5 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 1 | 146 | 55.47% |
| CVLG250620C00030000 | 4/7/2025 12:16 PM | 30 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 4 | 93.46% |
| 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 | 140.63% |
| CVLG250620C00042500 | 12/18/2024 11:16 AM | 42.5 | 0.38 | 0.00 | 2.20 | 0.00 | 0.00% | - | 2 | 219.82% |
| 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 | 365.82% |
| 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 | 0.25 | 0.00 | 0.00% | 3 | 70 | 54.30% |
| CVLG250620P00022500 | 5/13/2025 3:59 PM | 22.5 | 0.60 | 0.45 | 0.80 | 0.00 | 0.00% | 1 | 33 | 42.87% |
| CVLG250620P00025000 | 4/24/2025 3:57 PM | 25 | 4.20 | 3.00 | 3.40 | 0.00 | 0.00% | 5 | 132 | 81.64% |
| CVLG250620P00027500 | 4/29/2025 10:02 AM | 27.5 | 7.70 | 4.50 | 4.80 | 0.00 | 0.00% | 2 | 16 | 57.23% |
Related Tickers
MRTN Marten Transport, Ltd.
13.14
-0.98%
PAMT Pamt Corp.
12.46
-1.81%
WERN Werner Enterprises, Inc.
26.15
-0.80%
UX2A.MU XPO Logistics Inc
104.25
+0.34%
ULH Universal Logistics Holdings, Inc.
24.28
+0.21%
ARCB ArcBest Corporation
64.43
+0.36%
SNDR Schneider National, Inc.
23.14
-1.53%
KNX Knight-Swift Transportation Holdings Inc.
43.78
-0.14%
HTLD Heartland Express, Inc.
9.01
-0.44%
RXO RXO, Inc.
15.50
-1.40%