Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00110000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 12.13 | 11.95 | 13.85 | +2.66 | +28.09% | 143 | 174 | 85.60% |
| CVNA240517C00110000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 13.65 | 13.75 | 15.40 | +2.20 | +19.21% | 1,476 | 3,311 | 83.91% |
| CVNA240524C00110000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 14.29 | 15.15 | 16.60 | +0.86 | +6.40% | 6 | 9 | 81.93% |
| CVNA240531C00110000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 16.85 | 15.95 | 17.95 | +3.35 | +24.81% | 6 | 35 | 80.22% |
| CVNA240607C00110000 | 2024-05-03 12:39PM EDT | 2024-06-07 | 19.54 | 17.15 | 18.50 | +5.34 | +37.61% | 1 | 41 | 78.39% |
| CVNA240621C00110000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 19.61 | 19.25 | 20.70 | +2.94 | +17.64% | 18 | 1,384 | 79.92% |
| CVNA240816C00110000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 28.50 | 27.25 | 28.55 | +4.75 | +20.00% | 30 | 3,234 | 88.30% |
| CVNA240920C00110000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 29.92 | 29.10 | 31.15 | +1.52 | +5.35% | 4 | 31 | 84.60% |
| CVNA241115C00110000 | 2024-05-03 2:50PM EDT | 2024-11-15 | 36.05 | 33.70 | 37.55 | +2.26 | +6.69% | 17 | 43 | 88.70% |
| CVNA250117C00110000 | 2024-05-03 1:13PM EDT | 2025-01-17 | 39.45 | 37.60 | 40.45 | +4.55 | +13.04% | 2 | 316 | 86.51% |
| CVNA260116C00110000 | 2024-05-02 1:13PM EDT | 2026-01-16 | 53.70 | 52.25 | 56.45 | +6.31 | +13.32% | 1 | 186 | 84.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00110000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.30 | 1.31 | 1.40 | -1.75 | -57.38% | 2,375 | 2,022 | 88.77% |
| CVNA240517P00110000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.87 | 2.60 | 3.05 | -1.72 | -37.47% | 1,126 | 784 | 82.79% |
| CVNA240524P00110000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.20 | 3.95 | 5.10 | -1.38 | -24.73% | 358 | 75 | 85.33% |
| CVNA240621P00110000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 7.75 | 6.55 | 8.20 | -1.80 | -18.85% | 352 | 427 | 73.94% |
| CVNA240816P00110000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 14.75 | 14.15 | 16.10 | -1.70 | -10.33% | 86 | 403 | 83.59% |
| CVNA240920P00110000 | 2024-05-03 12:50PM EDT | 2024-09-20 | 16.75 | 16.15 | 18.00 | -2.30 | -12.07% | 27 | 108 | 79.52% |
| CVNA241115P00110000 | 2024-05-03 9:55AM EDT | 2024-11-15 | 22.72 | 20.25 | 22.70 | -0.61 | -2.61% | 2 | 89 | 80.90% |
| CVNA250117P00110000 | 2024-05-03 1:31PM EDT | 2025-01-17 | 24.88 | 23.40 | 25.45 | -1.77 | -6.64% | 4 | 187 | 78.43% |
| CVNA260116P00110000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 40.00 | 36.00 | 39.15 | 0.00 | - | 3 | 12 | 74.45% |
© 2024 Yahoo. All rights reserved.