Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00050000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 70.82 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| CVNA240517C00050000 | 2024-05-03 11:53AM EDT | 2024-05-17 | 71.60 | 0.00 | 0.00 | 0.00 | - | 35 | 621 | 0.00% |
| CVNA240524C00050000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 71.99 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CVNA240531C00050000 | 2024-04-25 2:25PM EDT | 2024-05-31 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CVNA240621C00050000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 68.99 | 0.00 | 0.00 | 0.00 | - | 22 | 47 | 0.00% |
| CVNA240816C00050000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 72.70 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.00% |
| CVNA240920C00050000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| CVNA241115C00050000 | 2024-05-03 1:18PM EDT | 2024-11-15 | 75.55 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| CVNA250117C00050000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 75.25 | 0.00 | 0.00 | 0.00 | - | 45 | 839 | 0.00% |
| CVNA260116C00050000 | 2024-05-03 2:25PM EDT | 2026-01-16 | 82.01 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00050000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 381 | 50.00% |
| CVNA240517P00050000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,087 | 6,980 | 50.00% |
| CVNA240524P00050000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| CVNA240531P00050000 | 2024-05-02 10:27AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| CVNA240607P00050000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CVNA240621P00050000 | 2024-05-03 1:34PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 195 | 2,043 | 50.00% |
| CVNA240816P00050000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 2,021 | 25.00% |
| CVNA240920P00050000 | 2024-05-03 2:49PM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 25.00% |
| CVNA241115P00050000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 2.83 | 0.00 | 0.00 | 0.00 | - | 811 | 852 | 25.00% |
| CVNA250117P00050000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 188 | 987 | 25.00% |
| CVNA260116P00050000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 12.50% |
© 2024 Yahoo. All rights reserved.