Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00120000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.28 | 6.10 | 7.25 | +1.98 | +46.05% | 1,127 | 3,783 | 93.92% |
| CVNA240517C00120000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 8.23 | 8.10 | 8.50 | +2.03 | +32.74% | 1,487 | 3,249 | 81.81% |
| CVNA240524C00120000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 9.60 | 9.25 | 11.20 | +2.10 | +28.00% | 7 | 29 | 83.13% |
| CVNA240531C00120000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 11.52 | 10.55 | 11.55 | +3.32 | +40.49% | 149 | 46 | 77.88% |
| CVNA240621C00120000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 14.54 | 14.35 | 14.65 | +2.69 | +22.70% | 109 | 500 | 78.33% |
| CVNA240816C00120000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 23.82 | 22.25 | 24.60 | +4.52 | +23.42% | 12 | 220 | 88.56% |
| CVNA240920C00120000 | 2024-05-03 12:36PM EDT | 2024-09-20 | 26.72 | 24.85 | 26.90 | +4.72 | +21.45% | 55 | 156 | 85.11% |
| CVNA241115C00120000 | 2024-05-03 2:50PM EDT | 2024-11-15 | 31.81 | 30.20 | 31.80 | +3.43 | +12.09% | 23 | 101 | 87.03% |
| CVNA250117C00120000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 34.15 | 33.00 | 36.40 | +3.15 | +10.16% | 54 | 523 | 85.33% |
| CVNA260116C00120000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 51.11 | 48.65 | 52.50 | +6.19 | +13.78% | 21 | 43 | 82.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00120000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 6.65 | 6.10 | 6.70 | -2.80 | -29.63% | 875 | 818 | 79.27% |
| CVNA240621P00120000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 12.31 | 11.90 | 12.30 | -2.14 | -14.81% | 245 | 1,311 | 74.12% |
| CVNA240816P00120000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 20.08 | 19.75 | 20.35 | -1.67 | -7.68% | 248 | 2,095 | 81.78% |
| CVNA240920P00120000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 22.35 | 22.25 | 22.70 | -1.60 | -6.68% | 28 | 213 | 79.11% |
| CVNA250117P00120000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 30.95 | 30.05 | 30.90 | -1.00 | -3.13% | 152 | 109 | 78.66% |
© 2024 Yahoo. All rights reserved.