Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00115000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 8.94 | 0.00 | 0.00 | 0.00 | - | 194 | 671 | 0.00% |
| CVNA240517C00115000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1,795 | 4,608 | 0.00% |
| CVNA240524C00115000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 12.15 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| CVNA240531C00115000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 13.66 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CVNA240607C00115000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CVNA240614C00115000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 16.13 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| CVNA240621C00115000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 52 | 285 | 0.00% |
| CVNA240719C00115000 | 2024-05-03 1:33PM EDT | 2024-07-19 | 20.75 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| CVNA240816C00115000 | 2024-05-03 12:49PM EDT | 2024-08-16 | 26.23 | 0.00 | 0.00 | 0.00 | - | 8 | 164 | 0.00% |
| CVNA240920C00115000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| CVNA241115C00115000 | 2024-05-03 1:42PM EDT | 2024-11-15 | 33.38 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| CVNA250117C00115000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 36.58 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 0.00% |
| CVNA260116C00115000 | 2024-05-03 12:32PM EDT | 2026-01-16 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00115000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2,398 | 1,148 | 12.50% |
| CVNA240517P00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 568 | 1,168 | 6.25% |
| CVNA240524P00115000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 176 | 143 | 6.25% |
| CVNA240531P00115000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | 253 | 185 | 6.25% |
| CVNA240607P00115000 | 2024-05-03 12:43PM EDT | 2024-06-07 | 7.26 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| CVNA240614P00115000 | 2024-05-03 9:51AM EDT | 2024-06-14 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| CVNA240621P00115000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 152 | 466 | 3.13% |
| CVNA240719P00115000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 22 | 67 | 3.13% |
| CVNA240816P00115000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 17.65 | 0.00 | 0.00 | 0.00 | - | 44 | 991 | 3.13% |
| CVNA240920P00115000 | 2024-05-03 12:49PM EDT | 2024-09-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 16 | 128 | 1.56% |
| CVNA241115P00115000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 24.70 | 0.00 | 0.00 | 0.00 | - | 24 | 149 | 1.56% |
| CVNA250117P00115000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 27.55 | 0.00 | 0.00 | 0.00 | - | 10 | 299 | 1.56% |
| CVNA260116P00115000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
© 2024 Yahoo. All rights reserved.