Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00105000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 17.00 | 16.35 | 18.75 | +3.75 | +28.30% | 119 | 2,155 | 99.32% |
| CVNA240517C00105000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 17.45 | 17.80 | 19.25 | +1.45 | +9.06% | 93 | 2,029 | 86.77% |
| CVNA240524C00105000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 18.59 | 18.75 | 20.65 | +2.89 | +18.41% | 16 | 39 | 85.50% |
| CVNA240531C00105000 | 2024-05-03 10:23AM EDT | 2024-05-31 | 16.90 | 19.40 | 22.15 | -0.89 | -5.00% | 1 | 20 | 84.74% |
| CVNA240607C00105000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 18.55 | 20.45 | 23.05 | 0.00 | - | 1 | 2 | 84.08% |
| CVNA240621C00105000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 22.68 | 22.45 | 24.25 | +2.59 | +12.89% | 103 | 209 | 82.15% |
| CVNA240816C00105000 | 2024-05-03 12:25PM EDT | 2024-08-16 | 31.20 | 30.00 | 30.85 | +4.00 | +14.71% | 20 | 469 | 88.17% |
| CVNA240920C00105000 | 2024-05-03 10:56AM EDT | 2024-09-20 | 32.81 | 31.00 | 33.85 | +3.41 | +11.60% | 3 | 137 | 84.01% |
| CVNA241115C00105000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 34.30 | 36.75 | 39.00 | +1.04 | +3.13% | 2 | 24 | 88.75% |
| CVNA250117C00105000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 40.50 | 39.65 | 42.50 | +4.99 | +14.05% | 2 | 52 | 86.32% |
| CVNA260116C00105000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 56.05 | 54.70 | 58.25 | +31.42 | +127.57% | 5 | 84 | 85.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00105000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.75 | 0.65 | 0.75 | -0.85 | -53.12% | 326 | 318 | 92.97% |
| CVNA240517P00105000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.82 | 1.29 | 2.10 | -1.10 | -37.67% | 149 | 538 | 83.89% |
| CVNA240524P00105000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 2.80 | 2.35 | 2.90 | -1.20 | -30.00% | 65 | 86 | 80.37% |
| CVNA240621P00105000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 5.99 | 5.65 | 6.35 | -1.41 | -19.05% | 84 | 171 | 77.38% |
| CVNA240816P00105000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 12.60 | 11.35 | 13.90 | -2.49 | -16.50% | 15 | 82 | 83.11% |
| CVNA240920P00105000 | 2024-05-03 1:43PM EDT | 2024-09-20 | 14.91 | 14.15 | 16.10 | -0.84 | -5.33% | 28 | 240 | 81.59% |
| CVNA241115P00105000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 19.45 | 18.05 | 20.35 | -1.55 | -7.38% | 1 | 8 | 82.20% |
| CVNA250117P00105000 | 2024-05-02 11:21AM EDT | 2025-01-17 | 22.55 | 22.05 | 22.80 | +0.20 | +0.89% | 1 | 99 | 80.66% |
© 2024 Yahoo. All rights reserved.