Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00060000 | 2024-05-03 2:22PM EDT | 2024-05-10 | 61.84 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA240517C00060000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 62.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2,114 | 0.00% |
| CVNA240524C00060000 | 2024-05-01 2:23PM EDT | 2024-05-24 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| CVNA240531C00060000 | 2024-05-02 12:01PM EDT | 2024-05-31 | 57.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240621C00060000 | 2024-05-02 9:34AM EDT | 2024-06-21 | 61.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| CVNA240816C00060000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 63.89 | 0.00 | 0.00 | 0.00 | - | 17 | 2,070 | 0.00% |
| CVNA240920C00060000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 59.26 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 0.00% |
| CVNA241115C00060000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 62.84 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| CVNA250117C00060000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 67.00 | 0.00 | 0.00 | 0.00 | - | 55 | 3,496 | 0.00% |
| CVNA260116C00060000 | 2024-05-03 1:48PM EDT | 2026-01-16 | 75.87 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00060000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 50.00% |
| CVNA240517P00060000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 13,176 | 50.00% |
| CVNA240524P00060000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 50.00% |
| CVNA240531P00060000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 135 | 50.00% |
| CVNA240607P00060000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| CVNA240614P00060000 | 2024-05-03 12:43PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CVNA240621P00060000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 136 | 16,378 | 50.00% |
| CVNA240719P00060000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 34 | 25.00% |
| CVNA240816P00060000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 91 | 1,406 | 25.00% |
| CVNA240920P00060000 | 2024-05-03 12:36PM EDT | 2024-09-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| CVNA241115P00060000 | 2024-05-03 12:45PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 267 | 25.00% |
| CVNA250117P00060000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 410 | 572 | 12.50% |
| CVNA260116P00060000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 12.50% |
© 2024 Yahoo. All rights reserved.