Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00135000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 1.80 | 1.50 | 1.80 | 0.00 | - | 1,490 | 926 | 85.69% |
| CVNA240705C00135000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 3.41 | 3.35 | 3.70 | 0.00 | - | 347 | 261 | 71.46% |
| CVNA240712C00135000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 5.53 | 4.20 | 6.35 | 0.00 | - | 400 | 191 | 71.31% |
| CVNA240719C00135000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 7.02 | 6.45 | 7.10 | 0.00 | - | 2,385 | 978 | 71.67% |
| CVNA240726C00135000 | 2024-06-25 3:44PM EDT | 2024-07-26 | 9.16 | 8.35 | 10.95 | 0.00 | - | 59 | 55 | 82.45% |
| CVNA240802C00135000 | 2024-06-25 2:00PM EDT | 2024-08-02 | 11.00 | 12.95 | 14.70 | 0.00 | - | 6 | 3 | 99.72% |
| CVNA240816C00135000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 15.45 | 14.60 | 15.65 | 0.00 | - | 278 | 730 | 91.96% |
| CVNA240920C00135000 | 2024-06-25 3:22PM EDT | 2024-09-20 | 17.95 | 18.70 | 19.25 | 0.00 | - | 70 | 200 | 86.50% |
| CVNA241115C00135000 | 2024-06-25 3:52PM EDT | 2024-11-15 | 26.65 | 26.20 | 26.55 | 0.00 | - | 54 | 161 | 90.78% |
| CVNA250117C00135000 | 2024-06-25 3:23PM EDT | 2025-01-17 | 29.50 | 30.35 | 31.65 | 0.00 | - | 3 | 212 | 87.95% |
| CVNA260116C00135000 | 2024-06-25 1:20PM EDT | 2026-01-16 | 49.90 | 50.10 | 53.15 | 0.00 | - | 3 | 198 | 87.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705P00135000 | 2024-06-25 3:43PM EDT | 2024-07-05 | 9.90 | 9.35 | 10.70 | 0.00 | - | 7 | 8 | 72.46% |
| CVNA240719P00135000 | 2024-06-25 3:53PM EDT | 2024-07-19 | 12.50 | 12.75 | 13.05 | 0.00 | - | 22 | 22 | 69.40% |
| CVNA240726P00135000 | 2024-06-07 10:01AM EDT | 2024-07-26 | 28.40 | 12.90 | 16.25 | 0.00 | - | 2 | 0 | 72.40% |
| CVNA240816P00135000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 20.64 | 20.60 | 21.00 | 0.00 | - | 352 | 41 | 88.12% |
| CVNA240920P00135000 | 2024-06-25 1:12PM EDT | 2024-09-20 | 25.00 | 23.60 | 24.00 | 0.00 | - | 14 | 178 | 80.12% |
| CVNA241115P00135000 | 2024-06-12 10:21AM EDT | 2024-11-15 | 37.15 | 29.95 | 30.40 | 0.00 | - | 2 | 78 | 82.50% |
| CVNA250117P00135000 | 2024-06-25 12:54PM EDT | 2025-01-17 | 34.90 | 33.30 | 34.30 | 0.00 | - | 2 | 24 | 78.31% |
| CVNA260116P00135000 | 2024-06-11 10:26AM EDT | 2026-01-16 | 57.55 | 49.40 | 51.75 | 0.00 | - | 28 | 15 | 74.64% |
© 2024 Yahoo. All rights reserved.