Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00145000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.51 | 0.27 | 0.60 | 0.00 | - | 1,200 | 328 | 95.02% |
| CVNA240705C00145000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 1.83 | 1.27 | 1.60 | 0.00 | - | 104 | 53 | 73.88% |
| CVNA240712C00145000 | 2024-06-25 3:47PM EDT | 2024-07-12 | 2.75 | 2.71 | 3.15 | 0.00 | - | 229 | 93 | 74.98% |
| CVNA240719C00145000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 4.20 | 3.85 | 4.30 | 0.00 | - | 389 | 5,500 | 73.54% |
| CVNA240726C00145000 | 2024-06-25 1:31PM EDT | 2024-07-26 | 4.80 | 5.45 | 8.00 | 0.00 | - | 9 | 7 | 84.31% |
| CVNA240802C00145000 | 2024-06-25 3:55PM EDT | 2024-08-02 | 10.11 | 8.75 | 11.35 | 0.00 | - | 4 | 92 | 97.14% |
| CVNA240816C00145000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 11.96 | 11.50 | 14.30 | 0.00 | - | 78 | 85 | 98.01% |
| CVNA240920C00145000 | 2024-06-25 3:51PM EDT | 2024-09-20 | 15.57 | 14.15 | 16.75 | 0.00 | - | 15 | 16 | 86.01% |
| CVNA241115C00145000 | 2024-06-25 3:50PM EDT | 2024-11-15 | 22.60 | 22.35 | 24.25 | 0.00 | - | 2 | 30 | 91.56% |
| CVNA250117C00145000 | 2024-06-24 3:08PM EDT | 2025-01-17 | 20.99 | 25.85 | 28.15 | 0.00 | - | 5 | 12 | 85.94% |
| CVNA260116C00145000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 36.55 | 47.00 | 51.50 | 0.00 | - | 1 | 3 | 88.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719P00145000 | 2024-05-20 9:44AM EDT | 2024-07-19 | 32.70 | 33.50 | 35.45 | 0.00 | - | 1 | 9 | 183.61% |
| CVNA240920P00145000 | 2024-05-29 12:20PM EDT | 2024-09-20 | 44.03 | 28.40 | 31.20 | 0.00 | - | 5 | 10 | 77.72% |
| CVNA241115P00145000 | 2024-05-13 10:17AM EDT | 2024-11-15 | 42.70 | 43.35 | 46.40 | 0.00 | - | 4 | 13 | 107.75% |
| CVNA250117P00145000 | 2024-05-24 9:59AM EDT | 2025-01-17 | 49.30 | 45.60 | 47.10 | 0.00 | - | 5 | 19 | 93.66% |
| CVNA250620P00145000 | 2024-06-11 10:13AM EDT | 2025-06-20 | 58.85 | 46.95 | 50.00 | 0.00 | - | - | 1 | 75.11% |
| CVNA260116P00145000 | 2024-06-07 9:52AM EDT | 2026-01-16 | 62.75 | 55.60 | 59.00 | 0.00 | - | 2 | 1 | 74.00% |
© 2024 Yahoo. All rights reserved.