Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00055000 | 2024-05-02 1:12PM EDT | 2024-05-10 | 58.27 | 65.05 | 67.90 | 0.00 | - | 2,506 | 511 | 412.31% |
| CVNA240517C00055000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 60.05 | 64.95 | 67.90 | 0.00 | - | 23 | 447 | 280.08% |
| CVNA240524C00055000 | 2024-05-02 12:01PM EDT | 2024-05-24 | 62.17 | 65.00 | 68.30 | 0.00 | - | 1 | 2 | 241.41% |
| CVNA240531C00055000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 20.50 | 64.90 | 68.25 | 0.00 | - | - | 1 | 206.20% |
| CVNA240621C00055000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 68.55 | 65.30 | 68.45 | +4.46 | +6.96% | 1 | 20 | 104.79% |
| CVNA240816C00055000 | 2024-05-03 12:49PM EDT | 2024-08-16 | 70.09 | 66.50 | 69.70 | +10.09 | +16.82% | 4 | 178 | 102.54% |
| CVNA240920C00055000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 34.95 | 66.95 | 70.60 | 0.00 | - | 4 | 38 | 97.75% |
| CVNA241115C00055000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 65.16 | 69.25 | 72.25 | 0.00 | - | 5 | 30 | 100.34% |
| CVNA250117C00055000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 72.95 | 70.05 | 73.65 | +7.30 | +11.12% | 15 | 346 | 94.63% |
| CVNA260116C00055000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 79.88 | 77.70 | 80.95 | +8.60 | +12.07% | 1 | 154 | 88.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00055000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 126 | 196.88% |
| CVNA240517P00055000 | 2024-05-03 11:49AM EDT | 2024-05-17 | 0.10 | 0.03 | 0.10 | +0.06 | +150.00% | 29 | 1,901 | 172.66% |
| CVNA240524P00055000 | 2024-05-02 12:18PM EDT | 2024-05-24 | 0.19 | 0.01 | 0.48 | 0.00 | - | 17 | 68 | 166.80% |
| CVNA240531P00055000 | 2024-05-02 10:45AM EDT | 2024-05-31 | 0.14 | 0.04 | 0.51 | 0.00 | - | 2 | 35 | 146.29% |
| CVNA240621P00055000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 0.30 | 0.08 | 0.50 | 0.00 | - | 102 | 255 | 110.64% |
| CVNA240816P00055000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 1.10 | 1.00 | 1.25 | -0.19 | -14.73% | 11 | 550 | 97.07% |
| CVNA240920P00055000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 1.82 | 0.76 | 1.98 | -0.12 | -6.19% | 6 | 201 | 87.84% |
| CVNA241115P00055000 | 2024-05-03 2:18PM EDT | 2024-11-15 | 3.20 | 3.05 | 3.95 | -0.25 | -7.25% | 16 | 41 | 95.56% |
| CVNA250117P00055000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 4.65 | 4.05 | 5.50 | 0.00 | - | 2 | 218 | 91.99% |
| CVNA260116P00055000 | 2024-05-03 12:21PM EDT | 2026-01-16 | 11.04 | 10.20 | 13.30 | -0.26 | -2.30% | 17 | 56 | 85.61% |
© 2024 Yahoo. All rights reserved.