Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00065000 | 2024-05-02 2:51PM EDT | 2024-05-10 | 50.53 | 55.00 | 57.75 | 0.00 | - | 6,528 | 1,427 | 326.56% |
| CVNA240517C00065000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 55.94 | 55.20 | 57.80 | +3.49 | +6.65% | 10 | 741 | 224.12% |
| CVNA240524C00065000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 51.55 | 55.00 | 58.35 | 0.00 | - | 1 | 2 | 87.50% |
| CVNA240531C00065000 | 2024-04-16 10:13AM EDT | 2024-05-31 | 11.45 | 55.05 | 58.40 | 0.00 | - | - | 1 | 94.53% |
| CVNA240621C00065000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 57.43 | 55.65 | 58.65 | +3.64 | +6.77% | 1 | 59 | 97.66% |
| CVNA240816C00065000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 58.00 | 58.25 | 61.00 | +6.46 | +12.53% | 1 | 152 | 102.30% |
| CVNA240920C00065000 | 2024-05-01 1:59PM EDT | 2024-09-20 | 30.00 | 59.20 | 62.35 | 0.00 | - | 2 | 32 | 98.39% |
| CVNA241115C00065000 | 2024-05-02 12:49PM EDT | 2024-11-15 | 54.65 | 61.70 | 64.30 | 0.00 | - | 1 | 20 | 97.33% |
| CVNA250117C00065000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 63.80 | 62.45 | 65.70 | +7.80 | +13.93% | 30 | 188 | 90.16% |
| CVNA260116C00065000 | 2024-05-03 12:46PM EDT | 2026-01-16 | 75.45 | 72.20 | 76.00 | +5.45 | +7.79% | 2 | 128 | 88.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00065000 | 2024-05-03 2:10PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.26 | 0.00 | - | 7 | 187 | 225.00% |
| CVNA240517P00065000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 61 | 6,622 | 136.33% |
| CVNA240524P00065000 | 2024-05-02 9:41AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.58 | 0.00 | - | 4 | 52 | 138.57% |
| CVNA240531P00065000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.35 | 0.00 | - | 4 | 23 | 110.16% |
| CVNA240621P00065000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 0.34 | 0.16 | 0.52 | -0.14 | -29.17% | 10 | 427 | 91.89% |
| CVNA240816P00065000 | 2024-05-03 2:03PM EDT | 2024-08-16 | 2.06 | 2.00 | 2.26 | -0.15 | -6.79% | 163 | 1,684 | 93.02% |
| CVNA240920P00065000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 2.75 | 2.45 | 3.40 | -0.75 | -21.43% | 24 | 262 | 88.23% |
| CVNA241115P00065000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 5.15 | 4.25 | 6.40 | -0.32 | -5.85% | 21 | 140 | 91.13% |
| CVNA250117P00065000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 6.96 | 5.50 | 7.40 | -0.24 | -3.33% | 1 | 777 | 85.27% |
| CVNA260116P00065000 | 2024-05-03 1:59PM EDT | 2026-01-16 | 15.40 | 14.35 | 15.50 | -0.19 | -1.22% | 8 | 18 | 81.10% |
© 2024 Yahoo. All rights reserved.