Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00110000 | 2024-05-06 12:41PM EDT | 2024-05-10 | 14.42 | 14.70 | 16.10 | +2.29 | +18.88% | 19 | 147 | 103.22% |
| CVNA240517C00110000 | 2024-05-06 1:14PM EDT | 2024-05-17 | 15.72 | 16.10 | 17.30 | +2.07 | +15.16% | 196 | 2,946 | 89.11% |
| CVNA240524C00110000 | 2024-05-06 1:14PM EDT | 2024-05-24 | 17.10 | 16.90 | 18.10 | +2.81 | +19.66% | 3 | 12 | 80.49% |
| CVNA240531C00110000 | 2024-05-06 9:38AM EDT | 2024-05-31 | 20.60 | 18.05 | 19.60 | +3.75 | +22.26% | 1 | 41 | 81.69% |
| CVNA240607C00110000 | 2024-05-03 12:39PM EDT | 2024-06-07 | 19.54 | 19.25 | 20.20 | 0.00 | - | 1 | 41 | 79.94% |
| CVNA240614C00110000 | 2024-05-03 3:07PM EDT | 2024-06-14 | 18.67 | 20.20 | 22.00 | 0.00 | - | 63 | 64 | 82.67% |
| CVNA240621C00110000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 23.35 | 21.15 | 22.35 | +3.74 | +19.07% | 18 | 1,388 | 80.57% |
| CVNA240719C00110000 | 2024-05-06 1:11PM EDT | 2024-07-19 | 24.40 | 24.95 | 25.75 | +0.81 | +3.43% | 2 | 22,567 | 82.28% |
| CVNA240816C00110000 | 2024-05-06 10:38AM EDT | 2024-08-16 | 33.00 | 28.35 | 30.75 | +4.50 | +15.79% | 23 | 3,227 | 88.29% |
| CVNA240920C00110000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 29.92 | 32.15 | 32.70 | 0.00 | - | 4 | 32 | 86.93% |
| CVNA241115C00110000 | 2024-05-03 2:50PM EDT | 2024-11-15 | 36.05 | 37.45 | 39.20 | 0.00 | - | 17 | 39 | 91.85% |
| CVNA250117C00110000 | 2024-05-06 11:58AM EDT | 2025-01-17 | 40.00 | 39.95 | 42.85 | +0.55 | +1.39% | 3 | 316 | 88.29% |
| CVNA260116C00110000 | 2024-05-06 12:25PM EDT | 2026-01-16 | 56.32 | 55.80 | 58.65 | +2.62 | +4.88% | 52 | 185 | 86.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00110000 | 2024-05-06 1:18PM EDT | 2024-05-10 | 0.64 | 0.56 | 0.62 | -0.66 | -50.77% | 1,287 | 2,866 | 83.79% |
| CVNA240517P00110000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 1.98 | 1.78 | 1.98 | -0.89 | -31.01% | 1,560 | 1,524 | 79.69% |
| CVNA240524P00110000 | 2024-05-06 1:20PM EDT | 2024-05-24 | 3.00 | 2.85 | 3.35 | -1.20 | -28.57% | 112 | 167 | 78.64% |
| CVNA240531P00110000 | 2024-05-06 1:03PM EDT | 2024-05-31 | 4.03 | 3.65 | 4.00 | -0.97 | -19.40% | 39 | 55 | 74.43% |
| CVNA240607P00110000 | 2024-05-06 11:22AM EDT | 2024-06-07 | 4.57 | 4.60 | 6.00 | -1.53 | -25.08% | 16 | 104 | 78.45% |
| CVNA240614P00110000 | 2024-05-06 10:07AM EDT | 2024-06-14 | 5.87 | 5.35 | 6.75 | -0.98 | -14.31% | 10 | 12 | 76.81% |
| CVNA240621P00110000 | 2024-05-06 1:18PM EDT | 2024-06-21 | 6.65 | 6.45 | 6.60 | -1.10 | -14.19% | 451 | 643 | 74.05% |
| CVNA240719P00110000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 9.95 | 9.50 | 9.65 | -1.15 | -10.36% | 47 | 936 | 74.46% |
| CVNA240816P00110000 | 2024-05-06 11:28AM EDT | 2024-08-16 | 13.40 | 13.90 | 14.20 | -1.35 | -9.15% | 5 | 398 | 82.90% |
| CVNA240920P00110000 | 2024-05-06 12:20PM EDT | 2024-09-20 | 16.65 | 15.50 | 16.40 | -0.10 | -0.60% | 7 | 114 | 78.66% |
| CVNA241115P00110000 | 2024-05-06 11:11AM EDT | 2024-11-15 | 21.00 | 20.60 | 21.70 | -1.72 | -7.57% | 2 | 89 | 82.63% |
| CVNA250117P00110000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 23.00 | 23.95 | 24.45 | -1.88 | -7.56% | 1 | 191 | 80.15% |
| CVNA260116P00110000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 40.00 | 37.85 | 38.65 | 0.00 | - | 3 | 12 | 77.10% |
© 2024 Yahoo. All rights reserved.