Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00050000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 70.82 | 69.95 | 73.15 | +7.93 | +12.61% | 3 | 23 | 475.49% |
| CVNA240517C00050000 | 2024-05-03 11:53AM EDT | 2024-05-17 | 71.60 | 70.05 | 72.85 | +5.60 | +8.48% | 35 | 651 | 306.64% |
| CVNA240524C00050000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 71.99 | 70.00 | 73.25 | +49.99 | +227.23% | 1 | 21 | 264.55% |
| CVNA240531C00050000 | 2024-04-25 2:25PM EDT | 2024-05-31 | 27.15 | 69.95 | 73.15 | 0.00 | - | 1 | 11 | 224.12% |
| CVNA240621C00050000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 68.99 | 70.25 | 73.20 | 0.00 | - | 22 | 47 | 98.05% |
| CVNA240816C00050000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 72.70 | 71.10 | 74.25 | +4.79 | +7.05% | 2 | 315 | 104.69% |
| CVNA240920C00050000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 31.75 | 71.35 | 74.80 | 0.00 | - | 3 | 81 | 97.56% |
| CVNA241115C00050000 | 2024-05-03 1:18PM EDT | 2024-11-15 | 75.55 | 72.45 | 76.35 | +4.58 | +6.45% | 1 | 69 | 97.73% |
| CVNA250117C00050000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 75.25 | 75.05 | 76.00 | +4.10 | +5.76% | 45 | 873 | 94.24% |
| CVNA260116C00050000 | 2024-05-03 2:25PM EDT | 2026-01-16 | 82.01 | 80.65 | 84.50 | +4.43 | +5.71% | 1 | 140 | 90.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00050000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 384 | 218.75% |
| CVNA240517P00050000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | +0.04 | +400.00% | 4,087 | 4,004 | 182.03% |
| CVNA240524P00050000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 132 | 182.81% |
| CVNA240531P00050000 | 2024-05-02 10:27AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 129.69% |
| CVNA240621P00050000 | 2024-05-03 1:34PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.17 | -0.03 | -23.08% | 195 | 2,063 | 108.01% |
| CVNA240816P00050000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 0.75 | 0.59 | 0.89 | -0.09 | -10.71% | 21 | 2,024 | 98.34% |
| CVNA240920P00050000 | 2024-05-03 2:49PM EDT | 2024-09-20 | 1.12 | 1.00 | 1.31 | -0.20 | -15.15% | 6 | 131 | 93.36% |
| CVNA241115P00050000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 2.83 | 2.50 | 4.25 | +0.23 | +8.85% | 811 | 47 | 104.05% |
| CVNA250117P00050000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 3.50 | 3.20 | 3.70 | -0.15 | -4.11% | 188 | 948 | 91.06% |
| CVNA260116P00050000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 9.65 | 9.05 | 11.85 | -0.05 | -0.52% | 10 | 188 | 88.82% |
© 2024 Yahoo. All rights reserved.