Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621C00065000 | 2024-06-14 11:59AM EDT | 2024-06-21 | 38.20 | 37.20 | 39.05 | -4.80 | -11.16% | 1 | 52 | 157.81% |
| CVNA240719C00065000 | 2024-06-04 9:54AM EDT | 2024-07-19 | 36.08 | 36.45 | 39.50 | 0.00 | - | 1 | 43 | 119.24% |
| CVNA240816C00065000 | 2024-06-12 10:15AM EDT | 2024-08-16 | 47.64 | 39.50 | 40.95 | 0.00 | - | 3 | 152 | 99.46% |
| CVNA240920C00065000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 40.44 | 40.00 | 41.80 | -8.83 | -17.92% | 1 | 36 | 86.84% |
| CVNA241115C00065000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 58.28 | 47.45 | 49.70 | 0.00 | - | 5 | 25 | 120.59% |
| CVNA250117C00065000 | 2024-06-07 1:56PM EDT | 2025-01-17 | 52.30 | 45.25 | 47.40 | 0.00 | - | 24 | 181 | 89.82% |
| CVNA250321C00065000 | 2024-06-07 9:44AM EDT | 2025-03-21 | 54.05 | 47.90 | 50.85 | 0.00 | - | 4 | 1 | 92.88% |
| CVNA260116C00065000 | 2024-06-14 12:27PM EDT | 2026-01-16 | 57.25 | 56.50 | 59.90 | -7.43 | -11.49% | 1 | 137 | 91.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621P00065000 | 2024-06-12 1:22PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 451 | 137.50% |
| CVNA240628P00065000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 0.09 | 0.04 | 0.15 | +0.03 | +50.00% | 11 | 52 | 112.89% |
| CVNA240705P00065000 | 2024-06-04 2:42PM EDT | 2024-07-05 | 0.25 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 92.58% |
| CVNA240719P00065000 | 2024-06-14 2:37PM EDT | 2024-07-19 | 0.24 | 0.17 | 0.30 | +0.08 | +50.00% | 7 | 2,219 | 80.47% |
| CVNA240726P00065000 | 2024-06-11 9:40AM EDT | 2024-07-26 | 0.51 | 0.08 | 1.44 | 0.00 | - | - | 1 | 92.53% |
| CVNA240816P00065000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 1.50 | 1.44 | 1.50 | +0.31 | +26.05% | 6 | 4,519 | 88.82% |
| CVNA240920P00065000 | 2024-06-12 3:28PM EDT | 2024-09-20 | 1.80 | 2.34 | 2.68 | 0.00 | - | 1 | 224 | 83.37% |
| CVNA241115P00065000 | 2024-06-14 11:45AM EDT | 2024-11-15 | 5.05 | 4.90 | 6.00 | +0.75 | +17.44% | 1 | 210 | 88.44% |
| CVNA250117P00065000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 6.80 | 6.60 | 7.05 | +0.86 | +14.48% | 102 | 1,050 | 82.12% |
| CVNA250321P00065000 | 2024-06-12 2:29PM EDT | 2025-03-21 | 7.40 | 8.40 | 9.75 | 0.00 | - | 7 | 47 | 82.79% |
| CVNA260116P00065000 | 2024-06-12 10:19AM EDT | 2026-01-16 | 14.69 | 15.85 | 17.25 | 0.00 | - | 3 | 42 | 80.51% |
© 2024 Yahoo. All rights reserved.