Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00085000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 35.60 | 35.25 | 37.85 | +4.92 | +16.04% | 88 | 167 | 211.13% |
| CVNA240517C00085000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 36.03 | 36.00 | 37.90 | +4.28 | +13.48% | 728 | 3,685 | 105.08% |
| CVNA240524C00085000 | 2024-05-02 11:56AM EDT | 2024-05-24 | 32.05 | 35.50 | 38.75 | 0.00 | - | 18 | 37 | 92.87% |
| CVNA240531C00085000 | 2024-05-03 12:46PM EDT | 2024-05-31 | 38.95 | 36.50 | 39.35 | +6.03 | +18.32% | 2 | 21 | 101.12% |
| CVNA240607C00085000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 33.30 | 36.55 | 38.80 | +1.40 | +4.39% | 2 | 6 | 85.11% |
| CVNA240621C00085000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 37.85 | 38.00 | 40.25 | +3.11 | +8.95% | 31 | 971 | 92.38% |
| CVNA240816C00085000 | 2024-05-03 1:05PM EDT | 2024-08-16 | 43.06 | 42.70 | 44.35 | +5.11 | +13.47% | 324 | 1,145 | 93.20% |
| CVNA240920C00085000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 43.20 | 44.20 | 46.10 | +0.95 | +2.25% | 7 | 543 | 89.11% |
| CVNA241115C00085000 | 2024-05-02 12:14PM EDT | 2024-11-15 | 43.96 | 48.10 | 50.25 | 0.00 | - | 10 | 174 | 92.15% |
| CVNA250117C00085000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 50.60 | 50.55 | 53.40 | +5.10 | +11.21% | 39 | 2,302 | 90.04% |
| CVNA260116C00085000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 63.50 | 61.50 | 66.50 | +3.80 | +6.37% | 54 | 1,342 | 85.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00085000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.15 | -0.17 | -77.27% | 134 | 378 | 128.13% |
| CVNA240517P00085000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.34 | 0.10 | 0.55 | +0.04 | +13.33% | 61 | 2,998 | 107.91% |
| CVNA240524P00085000 | 2024-05-02 2:37PM EDT | 2024-05-24 | 0.67 | 0.20 | 1.08 | 0.00 | - | 10 | 13 | 99.80% |
| CVNA240621P00085000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.70 | 1.50 | 1.98 | -0.48 | -22.02% | 120 | 1,109 | 83.08% |
| CVNA240816P00085000 | 2024-05-03 2:26PM EDT | 2024-08-16 | 5.75 | 5.50 | 6.35 | -0.75 | -11.54% | 46 | 1,270 | 87.38% |
| CVNA240920P00085000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 7.45 | 7.20 | 7.55 | -1.25 | -14.37% | 17 | 683 | 83.39% |
| CVNA241115P00085000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 11.00 | 10.65 | 11.60 | -0.42 | -3.68% | 1 | 99 | 86.46% |
| CVNA250117P00085000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 13.60 | 13.30 | 13.70 | -0.40 | -2.86% | 11 | 287 | 83.68% |
| CVNA260116P00085000 | 2024-04-29 11:41AM EDT | 2026-01-16 | 33.05 | 22.05 | 24.80 | 0.00 | - | 4 | 26 | 76.41% |
© 2024 Yahoo. All rights reserved.