Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00055000 | 2024-05-02 1:12PM EDT | 2024-05-10 | 58.27 | 72.25 | 75.10 | 0.00 | - | 2,506 | 511 | 426.56% |
| CVNA240517C00055000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 70.00 | 72.35 | 75.00 | +9.95 | +16.57% | 5 | 447 | 275.29% |
| CVNA240524C00055000 | 2024-05-02 12:01PM EDT | 2024-05-24 | 62.17 | 72.35 | 75.45 | 0.00 | - | 1 | 2 | 230.57% |
| CVNA240531C00055000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 20.50 | 72.00 | 74.95 | 0.00 | - | - | 1 | 176.56% |
| CVNA240621C00055000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 68.55 | 72.90 | 75.45 | 0.00 | - | 1 | 19 | 154.64% |
| CVNA240816C00055000 | 2024-05-03 12:49PM EDT | 2024-08-16 | 70.09 | 73.50 | 76.90 | 0.00 | - | 4 | 175 | 120.80% |
| CVNA240920C00055000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 34.95 | 73.85 | 77.40 | 0.00 | - | 4 | 38 | 109.33% |
| CVNA241115C00055000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 65.16 | 75.95 | 78.25 | 0.00 | - | 5 | 30 | 105.08% |
| CVNA250117C00055000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 72.95 | 76.85 | 79.95 | 0.00 | - | 15 | 338 | 100.01% |
| CVNA260116C00055000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 79.88 | 83.80 | 87.20 | 0.00 | - | 1 | 155 | 90.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00055000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 264.06% |
| CVNA240517P00055000 | 2024-05-06 10:34AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | -0.06 | -37.50% | 2 | 1,886 | 185.94% |
| CVNA240524P00055000 | 2024-05-02 12:18PM EDT | 2024-05-24 | 0.19 | 0.01 | 0.79 | 0.00 | - | 17 | 68 | 194.34% |
| CVNA240531P00055000 | 2024-05-02 10:45AM EDT | 2024-05-31 | 0.14 | 0.04 | 0.94 | 0.00 | - | 2 | 35 | 172.07% |
| CVNA240607P00055000 | 2024-05-02 9:33AM EDT | 2024-06-07 | 0.74 | 0.00 | 1.16 | 0.00 | - | - | 9 | 157.52% |
| CVNA240621P00055000 | 2024-05-06 10:35AM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.16 | -53.33% | 4 | 255 | 105.47% |
| CVNA240816P00055000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 0.95 | 0.75 | 1.14 | -0.15 | -13.64% | 1 | 546 | 98.10% |
| CVNA240920P00055000 | 2024-05-06 9:52AM EDT | 2024-09-20 | 1.47 | 1.26 | 1.54 | -0.35 | -19.23% | 3 | 206 | 92.38% |
| CVNA241115P00055000 | 2024-05-06 9:31AM EDT | 2024-11-15 | 3.15 | 2.78 | 3.05 | -0.05 | -1.56% | 1 | 43 | 94.12% |
| CVNA250117P00055000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 4.65 | 3.90 | 5.40 | 0.00 | - | 2 | 220 | 94.49% |
| CVNA260116P00055000 | 2024-05-06 9:52AM EDT | 2026-01-16 | 10.69 | 10.50 | 11.25 | -0.35 | -3.17% | 1 | 72 | 84.75% |
© 2024 Yahoo. All rights reserved.