Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00125000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,504 | 1,647 | 6.25% |
| CVNA240517C00125000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 845 | 1,112 | 3.13% |
| CVNA240524C00125000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 7.36 | 0.00 | 0.00 | 0.00 | - | 24 | 137 | 3.13% |
| CVNA240531C00125000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 8.31 | 0.00 | 0.00 | 0.00 | - | 29 | 33 | 3.13% |
| CVNA240607C00125000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| CVNA240614C00125000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| CVNA240621C00125000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 12.24 | 0.00 | 0.00 | 0.00 | - | 155 | 419 | 1.56% |
| CVNA240719C00125000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 15.19 | 0.00 | 0.00 | 0.00 | - | 14 | 673 | 1.56% |
| CVNA240816C00125000 | 2024-05-03 1:22PM EDT | 2024-08-16 | 21.25 | 0.00 | 0.00 | 0.00 | - | 12 | 402 | 1.56% |
| CVNA240920C00125000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 1.56% |
| CVNA241115C00125000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 30.05 | 0.00 | 0.00 | 0.00 | - | 12 | 2,012 | 0.78% |
| CVNA250117C00125000 | 2024-05-03 1:29PM EDT | 2025-01-17 | 32.87 | 0.00 | 0.00 | 0.00 | - | 35 | 2,272 | 0.78% |
| CVNA260116C00125000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 50.04 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00125000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.35 | 0.00 | 0.00 | 0.00 | - | 323 | 421 | 0.00% |
| CVNA240517P00125000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 86 | 143 | 0.00% |
| CVNA240524P00125000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CVNA240531P00125000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CVNA240607P00125000 | 2024-05-03 12:53PM EDT | 2024-06-07 | 12.30 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| CVNA240614P00125000 | 2024-05-03 12:55PM EDT | 2024-06-14 | 13.40 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVNA240621P00125000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 69 | 38 | 0.00% |
| CVNA240719P00125000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| CVNA240816P00125000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 46 | 306 | 0.00% |
| CVNA240920P00125000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 0.00% |
| CVNA241115P00125000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 30.26 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 0.00% |
| CVNA250117P00125000 | 2024-05-03 2:09PM EDT | 2025-01-17 | 32.95 | 0.00 | 0.00 | 0.00 | - | 72 | 100 | 0.00% |
| CVNA260116P00125000 | 2024-05-03 3:31PM EDT | 2026-01-16 | 47.95 | 0.00 | 0.00 | 0.00 | - | 12 | 230 | 0.00% |
© 2024 Yahoo. All rights reserved.