Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00075000 | 2024-05-03 9:39AM EDT | 2024-05-10 | 45.00 | 45.15 | 47.90 | +7.00 | +18.42% | 1 | 439 | 271.29% |
| CVNA240517C00075000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 46.80 | 45.25 | 47.85 | +4.08 | +9.55% | 153 | 4,003 | 182.42% |
| CVNA240524C00075000 | 2024-05-02 10:35AM EDT | 2024-05-24 | 44.05 | 45.20 | 48.50 | 0.00 | - | 2 | 7 | 101.95% |
| CVNA240531C00075000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 42.07 | 45.30 | 48.60 | 0.00 | - | 3 | 1 | 94.34% |
| CVNA240607C00075000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 14.32 | 45.30 | 48.85 | 0.00 | - | 1 | 1 | 89.75% |
| CVNA240621C00075000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 49.50 | 46.15 | 49.30 | +5.97 | +13.71% | 8 | 207 | 92.38% |
| CVNA240816C00075000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 49.72 | 50.20 | 52.20 | +4.57 | +10.12% | 7 | 974 | 96.70% |
| CVNA240920C00075000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 46.59 | 51.15 | 53.65 | 0.00 | - | 7 | 84 | 91.55% |
| CVNA241115C00075000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 53.11 | 53.85 | 56.80 | 0.00 | - | 7 | 58 | 92.27% |
| CVNA250117C00075000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 57.53 | 56.10 | 59.25 | +3.89 | +7.25% | 5 | 420 | 90.05% |
| CVNA260116C00075000 | 2024-05-02 3:47PM EDT | 2026-01-16 | 63.50 | 67.30 | 71.00 | 0.00 | - | 3 | 139 | 87.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00075000 | 2024-05-03 11:30AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 8 | 602 | 150.00% |
| CVNA240517P00075000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.19 | +0.08 | +53.33% | 26 | 3,604 | 115.23% |
| CVNA240524P00075000 | 2024-05-03 1:21PM EDT | 2024-05-24 | 0.13 | 0.15 | 0.48 | -0.14 | -51.85% | 21 | 82 | 111.91% |
| CVNA240531P00075000 | 2024-05-03 11:21AM EDT | 2024-05-31 | 0.43 | 0.12 | 0.49 | -0.07 | -14.00% | 10 | 27 | 95.80% |
| CVNA240621P00075000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.91 | -0.24 | -23.76% | 448 | 26,592 | 87.70% |
| CVNA240816P00075000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 3.55 | 3.35 | 3.70 | -0.48 | -11.91% | 57 | 1,049 | 88.49% |
| CVNA240920P00075000 | 2024-05-03 1:26PM EDT | 2024-09-20 | 4.85 | 4.60 | 4.90 | -0.75 | -13.39% | 24 | 342 | 85.16% |
| CVNA241115P00075000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 7.75 | 7.15 | 8.15 | -0.70 | -8.28% | 6 | 44 | 87.29% |
| CVNA250117P00075000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 9.80 | 9.50 | 10.00 | -0.80 | -7.55% | 25 | 253 | 84.86% |
| CVNA260116P00075000 | 2024-05-03 12:42PM EDT | 2026-01-16 | 19.25 | 18.90 | 20.00 | -0.82 | -4.09% | 3 | 84 | 79.82% |
© 2024 Yahoo. All rights reserved.