Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00095000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 27.26 | 25.15 | 27.20 | +4.11 | +17.75% | 508 | 605 | 119.73% |
| CVNA240517C00095000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 26.48 | 26.40 | 28.95 | +2.98 | +12.68% | 650 | 1,824 | 99.27% |
| CVNA240524C00095000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 26.35 | 27.00 | 29.20 | +5.90 | +28.85% | 2 | 13 | 89.67% |
| CVNA240531C00095000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 27.90 | 27.60 | 29.35 | +2.82 | +11.24% | 8 | 23 | 83.55% |
| CVNA240607C00095000 | 2024-05-01 1:22PM EDT | 2024-06-07 | 6.94 | 28.25 | 30.70 | 0.00 | - | 2 | 12 | 87.09% |
| CVNA240621C00095000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 31.84 | 29.30 | 31.50 | +5.84 | +22.46% | 22 | 226 | 82.28% |
| CVNA240816C00095000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 35.70 | 35.30 | 37.00 | +5.10 | +16.67% | 31 | 1,418 | 87.76% |
| CVNA240920C00095000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 38.90 | 37.65 | 39.50 | +3.40 | +9.58% | 5 | 323 | 86.64% |
| CVNA241115C00095000 | 2024-05-03 12:18PM EDT | 2024-11-15 | 43.73 | 42.25 | 44.55 | +4.63 | +11.84% | 20 | 26 | 90.72% |
| CVNA250117C00095000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 46.83 | 44.60 | 48.00 | +6.73 | +16.78% | 2 | 1,054 | 88.01% |
| CVNA260116C00095000 | 2024-05-02 12:37PM EDT | 2026-01-16 | 53.09 | 58.20 | 61.95 | 0.00 | - | 7 | 10 | 85.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00095000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.22 | -0.29 | -67.44% | 349 | 469 | 96.48% |
| CVNA240517P00095000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.67 | 0.52 | 0.82 | -0.42 | -38.53% | 283 | 958 | 89.45% |
| CVNA240531P00095000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.62 | 1.45 | 1.90 | -1.08 | -40.00% | 151 | 56 | 81.57% |
| CVNA240621P00095000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 3.18 | 2.90 | 3.80 | -1.06 | -25.00% | 46 | 254 | 78.81% |
| CVNA240816P00095000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 9.00 | 8.55 | 10.00 | -0.95 | -9.55% | 10 | 326 | 86.72% |
| CVNA240920P00095000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 10.70 | 9.60 | 11.00 | -1.78 | -14.26% | 3 | 242 | 79.64% |
| CVNA241115P00095000 | 2024-05-03 1:18PM EDT | 2024-11-15 | 14.85 | 14.50 | 15.50 | +0.95 | +6.83% | 1 | 4 | 84.50% |
| CVNA250117P00095000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 17.53 | 16.15 | 18.05 | -1.97 | -10.10% | 7 | 150 | 80.10% |
| CVNA260116P00095000 | 2024-05-02 10:57AM EDT | 2026-01-16 | 29.22 | 28.75 | 30.60 | 0.00 | - | 3 | 9 | 77.34% |
© 2024 Yahoo. All rights reserved.