Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00045000 | 2024-05-03 2:12PM EDT | 2024-05-10 | 77.00 | 79.00 | 81.85 | 0.00 | - | 1 | 4 | 480.08% |
| CVNA240517C00045000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 77.50 | 79.35 | 80.90 | 0.00 | - | 14 | 3,241 | 273.05% |
| CVNA240524C00045000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 76.89 | 78.65 | 82.15 | 0.00 | - | 1 | 2 | 244.34% |
| CVNA240621C00045000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 73.78 | 79.95 | 81.25 | 0.00 | - | 156 | 320 | 164.75% |
| CVNA240816C00045000 | 2024-05-02 2:38PM EDT | 2024-08-16 | 71.85 | 79.60 | 82.70 | 0.00 | - | 11 | 97 | 124.95% |
| CVNA240920C00045000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 74.00 | 80.10 | 83.00 | 0.00 | - | 3 | 28 | 114.94% |
| CVNA241115C00045000 | 2024-05-03 1:18PM EDT | 2024-11-15 | 79.75 | 80.65 | 84.00 | 0.00 | - | 1 | 95 | 106.74% |
| CVNA250117C00045000 | 2024-05-06 11:22AM EDT | 2025-01-17 | 84.55 | 81.15 | 83.80 | +6.49 | +8.31% | 2 | 613 | 94.24% |
| CVNA260116C00045000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 80.58 | 85.75 | 89.55 | 0.00 | - | 4 | 121 | 87.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00045000 | 2024-05-02 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 225 | 275.00% |
| CVNA240517P00045000 | 2024-05-06 10:47AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 560 | 6,775 | 200.00% |
| CVNA240524P00045000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.77 | 0.00 | - | 1 | 26 | 230.86% |
| CVNA240531P00045000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.40 | 0.00 | - | 120 | 265 | 178.52% |
| CVNA240607P00045000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.21 | +0.10 | +90.91% | 11 | 10 | 145.31% |
| CVNA240621P00045000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | -0.18 | -78.26% | 1 | 705 | 112.50% |
| CVNA240719P00045000 | 2024-05-06 10:46AM EDT | 2024-07-19 | 0.50 | 0.03 | 1.02 | +0.04 | +8.70% | 3 | 3 | 122.56% |
| CVNA240816P00045000 | 2024-05-06 11:19AM EDT | 2024-08-16 | 0.51 | 0.31 | 0.76 | +0.01 | +2.00% | 4 | 580 | 104.88% |
| CVNA240920P00045000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 0.81 | 0.12 | 0.81 | 0.00 | - | 2 | 41 | 88.43% |
| CVNA241115P00045000 | 2024-05-06 11:03AM EDT | 2024-11-15 | 1.66 | 1.10 | 2.26 | -0.10 | -5.68% | 3 | 10 | 96.88% |
| CVNA250117P00045000 | 2024-05-06 9:53AM EDT | 2025-01-17 | 2.45 | 2.30 | 2.70 | -0.14 | -5.41% | 1 | 611 | 93.16% |
| CVNA260116P00045000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 6.90 | 7.55 | 8.05 | -0.85 | -10.97% | 2 | 319 | 87.21% |
© 2024 Yahoo. All rights reserved.