Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00070000 | 2024-05-02 2:52PM EDT | 2024-05-10 | 45.73 | 53.40 | 55.85 | 0.00 | - | 4,505 | 1,484 | 292.97% |
| CVNA240517C00070000 | 2024-05-06 11:28AM EDT | 2024-05-17 | 57.00 | 53.35 | 56.40 | +6.45 | +12.76% | 23 | 7,793 | 202.83% |
| CVNA240524C00070000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 50.22 | 53.40 | 56.45 | 0.00 | - | 1 | 20 | 163.18% |
| CVNA240531C00070000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 45.05 | 53.40 | 56.55 | 0.00 | - | 10 | 8 | 141.11% |
| CVNA240607C00070000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 48.76 | 53.00 | 56.55 | 0.00 | - | - | 11 | 119.14% |
| CVNA240621C00070000 | 2024-05-02 10:21AM EDT | 2024-06-21 | 47.90 | 54.20 | 56.15 | 0.00 | - | 3 | 2,283 | 109.57% |
| CVNA240816C00070000 | 2024-05-06 2:08PM EDT | 2024-08-16 | 57.90 | 55.50 | 57.60 | +3.05 | +5.56% | 11 | 1,272 | 90.82% |
| CVNA240920C00070000 | 2024-05-03 2:13PM EDT | 2024-09-20 | 56.35 | 57.75 | 59.30 | 0.00 | - | 40 | 242 | 94.47% |
| CVNA241115C00070000 | 2024-05-06 12:13PM EDT | 2024-11-15 | 61.25 | 60.75 | 62.15 | +2.55 | +4.34% | 1 | 286 | 96.61% |
| CVNA250117C00070000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 66.01 | 62.60 | 64.10 | +5.02 | +8.23% | 15 | 1,035 | 92.72% |
| CVNA260116C00070000 | 2024-05-03 12:48PM EDT | 2026-01-16 | 75.50 | 72.25 | 75.95 | +3.15 | +4.35% | 1 | 178 | 89.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00070000 | 2024-05-06 10:02AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 118 | 647 | 168.75% |
| CVNA240517P00070000 | 2024-05-06 1:40PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 55 | 4,729 | 123.44% |
| CVNA240524P00070000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 0.87 | 0.03 | 0.20 | +0.76 | +690.91% | 2 | 89 | 113.67% |
| CVNA240531P00070000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.11 | 0.04 | 1.07 | 0.00 | - | 19 | 37 | 125.49% |
| CVNA240607P00070000 | 2024-05-02 9:38AM EDT | 2024-06-07 | 0.50 | 0.01 | 1.36 | 0.00 | - | 5 | 6 | 116.16% |
| CVNA240621P00070000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 0.47 | 0.39 | 0.55 | -0.03 | -6.00% | 23 | 3,000 | 90.43% |
| CVNA240719P00070000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 1.02 | 0.90 | 1.47 | -0.91 | -47.15% | 2 | 15 | 86.91% |
| CVNA240816P00070000 | 2024-05-06 12:12PM EDT | 2024-08-16 | 2.57 | 2.42 | 2.60 | -0.23 | -8.21% | 54 | 2,497 | 90.41% |
| CVNA240920P00070000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 3.40 | 3.35 | 3.55 | -0.40 | -10.53% | 5 | 317 | 86.18% |
| CVNA241115P00070000 | 2024-05-06 9:46AM EDT | 2024-11-15 | 5.94 | 5.90 | 6.40 | -0.39 | -6.16% | 2 | 214 | 89.38% |
| CVNA250117P00070000 | 2024-05-06 11:53AM EDT | 2025-01-17 | 8.30 | 7.75 | 8.20 | +0.24 | +2.98% | 2 | 228 | 86.43% |
| CVNA260116P00070000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 17.39 | 17.05 | 17.75 | -0.46 | -2.58% | 1 | 66 | 82.18% |
© 2024 Yahoo. All rights reserved.