Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00105000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 17.00 | 21.15 | 22.60 | 0.00 | - | 119 | 2,215 | 0.00% |
| CVNA240517C00105000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 23.50 | 22.40 | 23.80 | +6.05 | +34.67% | 21 | 1,951 | 60.55% |
| CVNA240524C00105000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 18.59 | 23.15 | 24.55 | 0.00 | - | 16 | 40 | 69.39% |
| CVNA240531C00105000 | 2024-05-03 10:23AM EDT | 2024-05-31 | 16.90 | 23.85 | 26.30 | 0.00 | - | 1 | 21 | 77.34% |
| CVNA240607C00105000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 18.55 | 24.60 | 26.35 | 0.00 | - | 1 | 2 | 73.10% |
| CVNA240614C00105000 | 2024-05-03 3:07PM EDT | 2024-06-14 | 22.10 | 25.60 | 27.10 | 0.00 | - | 30 | 30 | 74.63% |
| CVNA240621C00105000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 22.68 | 26.00 | 27.70 | 0.00 | - | 103 | 208 | 72.95% |
| CVNA240719C00105000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 23.75 | 28.90 | 30.90 | 0.00 | - | 1 | 205 | 76.01% |
| CVNA240816C00105000 | 2024-05-03 12:25PM EDT | 2024-08-16 | 31.20 | 33.55 | 34.90 | 0.00 | - | 20 | 467 | 85.22% |
| CVNA240920C00105000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 35.90 | 36.05 | 37.20 | +3.09 | +9.42% | 2 | 140 | 83.08% |
| CVNA241115C00105000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 34.30 | 40.45 | 42.75 | 0.00 | - | 2 | 24 | 86.40% |
| CVNA250117C00105000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 40.50 | 44.25 | 46.75 | 0.00 | - | 2 | 52 | 86.17% |
| CVNA260116C00105000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 56.05 | 58.10 | 61.30 | 0.00 | - | 5 | 89 | 82.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00105000 | 2024-05-06 10:14AM EDT | 2024-05-10 | 0.24 | 0.22 | 0.27 | -0.51 | -68.00% | 158 | 443 | 99.22% |
| CVNA240517P00105000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 1.01 | 0.93 | 1.11 | -0.81 | -44.51% | 25 | 620 | 89.55% |
| CVNA240524P00105000 | 2024-05-06 9:43AM EDT | 2024-05-24 | 1.80 | 1.75 | 2.26 | -1.00 | -35.71% | 3 | 104 | 88.16% |
| CVNA240531P00105000 | 2024-05-06 9:35AM EDT | 2024-05-31 | 2.71 | 2.27 | 2.61 | -0.79 | -22.57% | 3 | 159 | 80.91% |
| CVNA240607P00105000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 4.40 | 2.96 | 3.95 | 0.00 | - | 3 | 28 | 82.40% |
| CVNA240614P00105000 | 2024-05-03 1:45PM EDT | 2024-06-14 | 5.35 | 2.17 | 5.40 | 0.00 | - | 4 | 11 | 77.78% |
| CVNA240621P00105000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 4.90 | 4.65 | 4.85 | -1.09 | -18.20% | 8 | 206 | 79.42% |
| CVNA240719P00105000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 7.45 | 7.25 | 7.60 | -1.45 | -16.29% | 55 | 25 | 78.54% |
| CVNA240816P00105000 | 2024-05-06 10:14AM EDT | 2024-08-16 | 11.35 | 11.35 | 11.95 | -1.25 | -9.65% | 6 | 88 | 86.80% |
| CVNA240920P00105000 | 2024-05-03 1:43PM EDT | 2024-09-20 | 13.55 | 12.90 | 14.45 | -1.36 | -9.12% | 1 | 259 | 82.96% |
| CVNA241115P00105000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 18.00 | 17.85 | 19.30 | -1.45 | -7.46% | 1 | 9 | 86.06% |
| CVNA250117P00105000 | 2024-05-06 10:14AM EDT | 2025-01-17 | 21.05 | 21.05 | 21.45 | -1.50 | -6.24% | 2 | 100 | 82.39% |
© 2024 Yahoo. All rights reserved.