Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00040000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 80.50 | 80.05 | 82.90 | +30.51 | +61.03% | 6 | 65 | 558.01% |
| CVNA240517C00040000 | 2024-05-03 12:15PM EDT | 2024-05-17 | 81.97 | 80.15 | 82.90 | +7.32 | +9.81% | 14 | 2,715 | 379.10% |
| CVNA240621C00040000 | 2024-05-02 1:17PM EDT | 2024-06-21 | 71.88 | 80.95 | 83.05 | 0.00 | - | 26 | 225 | 154.10% |
| CVNA240816C00040000 | 2024-05-03 10:40AM EDT | 2024-08-16 | 81.08 | 80.50 | 83.40 | +6.08 | +8.11% | 1 | 132 | 101.95% |
| CVNA240920C00040000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 75.96 | 80.50 | 83.90 | 0.00 | - | 2 | 21 | 98.05% |
| CVNA241115C00040000 | 2024-05-02 12:14PM EDT | 2024-11-15 | 77.16 | 81.15 | 85.00 | 0.00 | - | 3 | 35 | 100.83% |
| CVNA250117C00040000 | 2024-05-03 1:40PM EDT | 2025-01-17 | 84.34 | 81.65 | 85.50 | +7.34 | +9.53% | 2 | 1,145 | 94.26% |
| CVNA260116C00040000 | 2024-05-02 10:19AM EDT | 2026-01-16 | 83.20 | 86.95 | 90.50 | 0.00 | - | 1 | 195 | 91.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00040000 | 2024-05-02 11:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 647 | 275.00% |
| CVNA240517P00040000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,022 | 187.50% |
| CVNA240621P00040000 | 2024-05-02 2:57PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.19 | 0.00 | - | 39 | 752 | 131.06% |
| CVNA240816P00040000 | 2024-05-03 3:10PM EDT | 2024-08-16 | 0.37 | 0.30 | 0.43 | -0.03 | -7.50% | 94 | 1,232 | 106.45% |
| CVNA240920P00040000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 0.51 | 0.40 | 1.12 | -0.10 | -16.39% | 19 | 491 | 104.93% |
| CVNA241115P00040000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 1.32 | 1.25 | 2.81 | -0.15 | -10.20% | 12 | 137 | 110.23% |
| CVNA250117P00040000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 2.00 | 1.80 | 2.90 | 0.00 | - | 128 | 522 | 99.56% |
| CVNA260116P00040000 | 2024-05-02 11:00AM EDT | 2026-01-16 | 6.00 | 6.05 | 6.30 | 0.00 | - | 13 | 297 | 86.87% |
© 2024 Yahoo. All rights reserved.