Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00045000 | 2024-05-03 2:12PM EDT | 2024-05-10 | 77.00 | 75.00 | 78.15 | +40.33 | +109.98% | 1 | 5 | 486.52% |
| CVNA240517C00045000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 77.50 | 75.15 | 77.90 | -0.20 | -0.26% | 14 | 3,254 | 329.79% |
| CVNA240524C00045000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 76.89 | 74.70 | 78.25 | +37.55 | +95.45% | 1 | 1 | 285.25% |
| CVNA240621C00045000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 73.78 | 75.55 | 78.15 | 0.00 | - | 156 | 320 | 125.39% |
| CVNA240816C00045000 | 2024-05-02 2:38PM EDT | 2024-08-16 | 71.85 | 75.90 | 78.65 | 0.00 | - | 11 | 97 | 104.20% |
| CVNA240920C00045000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 74.00 | 75.80 | 79.55 | 0.00 | - | 3 | 28 | 99.80% |
| CVNA241115C00045000 | 2024-05-03 1:18PM EDT | 2024-11-15 | 79.75 | 76.90 | 80.65 | +48.65 | +156.43% | 1 | 94 | 100.24% |
| CVNA250117C00045000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 78.06 | 78.35 | 81.60 | +0.06 | +0.08% | 22 | 615 | 98.89% |
| CVNA260116C00045000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 80.58 | 83.55 | 87.50 | 0.00 | - | 4 | 121 | 90.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00045000 | 2024-05-02 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 225 | 225.00% |
| CVNA240517P00045000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 6,783 | 189.06% |
| CVNA240524P00045000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 26 | 197.27% |
| CVNA240531P00045000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.45 | +0.19 | +316.67% | 120 | 157 | 174.22% |
| CVNA240621P00045000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.31 | +0.13 | +130.00% | 1 | 705 | 122.85% |
| CVNA240816P00045000 | 2024-05-03 12:08PM EDT | 2024-08-16 | 0.50 | 0.50 | 0.80 | -0.10 | -16.67% | 3 | 582 | 105.66% |
| CVNA240920P00045000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 0.81 | 0.58 | 1.77 | -0.12 | -12.90% | 2 | 40 | 103.22% |
| CVNA241115P00045000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 1.76 | 1.50 | 3.45 | -0.17 | -8.81% | 2 | 9 | 104.69% |
| CVNA250117P00045000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 2.59 | 2.40 | 3.55 | 0.00 | - | 123 | 611 | 95.90% |
| CVNA260116P00045000 | 2024-05-03 3:37PM EDT | 2026-01-16 | 7.75 | 7.65 | 8.00 | -0.25 | -3.12% | 304 | 19 | 86.15% |
© 2024 Yahoo. All rights reserved.