Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00080000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 40.70 | 40.25 | 42.90 | +5.16 | +14.52% | 26 | 97 | 241.60% |
| CVNA240517C00080000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 40.73 | 40.30 | 42.85 | +5.63 | +16.04% | 19 | 1,430 | 162.40% |
| CVNA240524C00080000 | 2024-05-02 10:10AM EDT | 2024-05-24 | 38.14 | 40.30 | 42.75 | 0.00 | - | 1 | 13 | 128.08% |
| CVNA240531C00080000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 37.22 | 40.45 | 43.60 | 0.00 | - | 5 | 7 | 86.91% |
| CVNA240621C00080000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 43.02 | 42.45 | 44.50 | +7.11 | +19.80% | 1 | 821 | 94.73% |
| CVNA240816C00080000 | 2024-05-03 1:55PM EDT | 2024-08-16 | 46.77 | 46.15 | 47.60 | +4.47 | +10.57% | 4 | 1,248 | 92.04% |
| CVNA240920C00080000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 45.35 | 47.45 | 49.60 | 0.00 | - | 19 | 278 | 89.34% |
| CVNA241115C00080000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 48.00 | 51.20 | 53.85 | 0.00 | - | 5 | 32 | 93.82% |
| CVNA250117C00080000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 54.36 | 53.45 | 56.30 | +4.19 | +8.35% | 7 | 962 | 90.54% |
| CVNA260116C00080000 | 2024-05-03 11:44AM EDT | 2026-01-16 | 64.75 | 64.95 | 66.80 | +2.07 | +3.30% | 4 | 194 | 84.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00080000 | 2024-05-03 12:32PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 106 | 791 | 129.69% |
| CVNA240517P00080000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.18 | -0.06 | -30.00% | 140 | 1,898 | 109.57% |
| CVNA240524P00080000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.49 | -0.14 | -31.82% | 7 | 162 | 99.12% |
| CVNA240531P00080000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 12 | 96 | 88.96% |
| CVNA240607P00080000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.66 | 0.29 | 1.33 | -0.26 | -28.26% | 28 | 19 | 91.80% |
| CVNA240621P00080000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.27 | 1.09 | 1.41 | -0.29 | -18.59% | 602 | 1,308 | 85.79% |
| CVNA240816P00080000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 4.80 | 4.50 | 4.80 | -0.65 | -11.93% | 95 | 10,720 | 88.09% |
| CVNA240920P00080000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 5.80 | 5.50 | 6.15 | -0.70 | -10.77% | 16 | 545 | 83.36% |
| CVNA241115P00080000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 9.66 | 7.95 | 9.75 | -0.24 | -2.42% | 2 | 39 | 84.80% |
| CVNA250117P00080000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 11.25 | 9.40 | 11.90 | -0.95 | -7.79% | 16 | 212 | 80.79% |
| CVNA260116P00080000 | 2024-05-03 9:43AM EDT | 2026-01-16 | 21.60 | 19.75 | 22.40 | +0.80 | +3.85% | 1 | 59 | 77.29% |
© 2024 Yahoo. All rights reserved.