Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00065000 | 2024-05-02 2:51PM EDT | 2024-05-10 | 50.53 | 57.15 | 59.50 | 0.00 | - | 6,528 | 1,427 | 290.63% |
| CVNA240517C00065000 | 2024-05-06 12:47PM EDT | 2024-05-17 | 59.88 | 57.20 | 60.40 | +3.94 | +7.04% | 23 | 739 | 220.51% |
| CVNA240524C00065000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 51.55 | 56.80 | 60.50 | 0.00 | - | 1 | 2 | 168.16% |
| CVNA240531C00065000 | 2024-04-16 10:13AM EDT | 2024-05-31 | 11.45 | 57.05 | 60.50 | 0.00 | - | - | 1 | 148.83% |
| CVNA240621C00065000 | 2024-05-03 11:54AM EDT | 2024-06-21 | 57.43 | 57.80 | 60.50 | 0.00 | - | 1 | 59 | 120.46% |
| CVNA240816C00065000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 58.00 | 58.80 | 61.65 | 0.00 | - | 1 | 152 | 95.97% |
| CVNA240920C00065000 | 2024-05-01 1:59PM EDT | 2024-09-20 | 30.00 | 60.00 | 63.15 | 0.00 | - | 2 | 32 | 95.51% |
| CVNA241115C00065000 | 2024-05-02 12:49PM EDT | 2024-11-15 | 54.65 | 62.35 | 65.35 | 0.00 | - | 1 | 20 | 95.67% |
| CVNA250117C00065000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 63.80 | 64.65 | 67.55 | 0.00 | - | 30 | 171 | 94.74% |
| CVNA260116C00065000 | 2024-05-06 12:01PM EDT | 2026-01-16 | 76.01 | 72.70 | 77.00 | +0.56 | +0.74% | 3 | 130 | 87.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00065000 | 2024-05-06 9:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 180 | 175.00% |
| CVNA240517P00065000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 82 | 6,568 | 136.72% |
| CVNA240524P00065000 | 2024-05-02 9:41AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.83 | 0.00 | - | 4 | 52 | 153.22% |
| CVNA240531P00065000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 0.22 | 0.03 | 0.25 | 0.00 | - | 4 | 23 | 110.16% |
| CVNA240607P00065000 | 2024-05-06 11:20AM EDT | 2024-06-07 | 1.04 | 0.03 | 0.90 | +0.68 | +188.89% | 1 | 35 | 118.65% |
| CVNA240621P00065000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 0.41 | 0.24 | 0.40 | +0.07 | +20.59% | 11 | 427 | 93.16% |
| CVNA240719P00065000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 0.79 | 0.36 | 1.29 | -0.86 | -52.12% | 1 | 2 | 88.11% |
| CVNA240816P00065000 | 2024-05-06 10:49AM EDT | 2024-08-16 | 1.79 | 1.82 | 1.99 | -0.27 | -13.11% | 3 | 1,773 | 91.67% |
| CVNA240920P00065000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 2.75 | 1.85 | 2.81 | 0.00 | - | 15 | 278 | 83.72% |
| CVNA241115P00065000 | 2024-05-06 11:24AM EDT | 2024-11-15 | 4.85 | 3.55 | 7.00 | -0.30 | -5.83% | 10 | 155 | 91.87% |
| CVNA250117P00065000 | 2024-05-06 2:01PM EDT | 2025-01-17 | 6.71 | 6.45 | 7.45 | -0.25 | -3.59% | 4 | 778 | 88.78% |
| CVNA260116P00065000 | 2024-05-06 11:00AM EDT | 2026-01-16 | 14.85 | 14.85 | 15.75 | -0.55 | -3.57% | 1 | 25 | 82.78% |
© 2024 Yahoo. All rights reserved.