Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00090000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 31.30 | 30.25 | 33.00 | +5.50 | +21.32% | 30 | 2,230 | 190.53% |
| CVNA240517C00090000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 31.78 | 31.15 | 32.90 | +5.53 | +21.07% | 1,402 | 5,373 | 94.82% |
| CVNA240524C00090000 | 2024-05-02 12:02PM EDT | 2024-05-24 | 27.81 | 31.60 | 33.30 | 0.00 | - | 35 | 59 | 90.82% |
| CVNA240531C00090000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 29.00 | 31.85 | 34.35 | +0.80 | +2.84% | 4 | 25 | 91.70% |
| CVNA240621C00090000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 33.72 | 33.50 | 35.95 | +4.32 | +14.69% | 44 | 1,383 | 87.92% |
| CVNA240816C00090000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 39.50 | 39.15 | 40.40 | +3.50 | +9.72% | 23 | 1,290 | 90.70% |
| CVNA240920C00090000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 35.95 | 40.75 | 42.65 | 0.00 | - | 36 | 429 | 87.63% |
| CVNA241115C00090000 | 2024-05-03 1:21PM EDT | 2024-11-15 | 47.05 | 45.10 | 47.80 | +4.10 | +9.55% | 1 | 151 | 92.46% |
| CVNA250117C00090000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 49.00 | 47.80 | 50.60 | +5.35 | +12.26% | 36 | 2,098 | 89.51% |
| CVNA260116C00090000 | 2024-05-03 12:57PM EDT | 2026-01-16 | 62.86 | 59.50 | 64.45 | +6.36 | +11.26% | 8 | 332 | 85.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00090000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.24 | -0.12 | -57.14% | 346 | 435 | 119.14% |
| CVNA240517P00090000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.44 | 0.28 | 0.54 | -0.17 | -27.87% | 832 | 4,394 | 97.66% |
| CVNA240524P00090000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.70 | 0.55 | 0.91 | -0.40 | -36.36% | 29 | 47 | 89.36% |
| CVNA240621P00090000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 2.33 | 2.25 | 2.81 | -0.74 | -24.10% | 282 | 1,566 | 82.25% |
| CVNA240816P00090000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 7.45 | 7.15 | 7.35 | -0.95 | -11.31% | 36 | 10,520 | 85.88% |
| CVNA240920P00090000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 9.24 | 8.20 | 9.10 | -0.36 | -3.75% | 22 | 205 | 81.10% |
| CVNA241115P00090000 | 2024-05-03 2:41PM EDT | 2024-11-15 | 12.92 | 12.50 | 13.50 | -0.96 | -6.92% | 17 | 30 | 85.62% |
| CVNA250117P00090000 | 2024-05-03 9:54AM EDT | 2025-01-17 | 15.48 | 14.50 | 15.80 | -0.49 | -3.07% | 102 | 167 | 81.63% |
| CVNA260116P00090000 | 2024-05-02 10:52AM EDT | 2026-01-16 | 26.80 | 24.50 | 27.50 | 0.00 | - | 2 | 23 | 75.85% |
© 2024 Yahoo. All rights reserved.