Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00085000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 35.60 | 0.00 | 0.00 | 0.00 | - | 88 | 134 | 0.00% |
| CVNA240517C00085000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 36.03 | 0.00 | 0.00 | 0.00 | - | 728 | 3,678 | 0.00% |
| CVNA240524C00085000 | 2024-05-02 11:56AM EDT | 2024-05-24 | 32.05 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.00% |
| CVNA240531C00085000 | 2024-05-03 12:46PM EDT | 2024-05-31 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CVNA240607C00085000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVNA240621C00085000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 37.85 | 0.00 | 0.00 | 0.00 | - | 31 | 951 | 0.00% |
| CVNA240719C00085000 | 2024-05-02 12:47PM EDT | 2024-07-19 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CVNA240816C00085000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 43.06 | 0.00 | 0.00 | 0.00 | - | 324 | 869 | 0.00% |
| CVNA240920C00085000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 7 | 543 | 0.00% |
| CVNA241115C00085000 | 2024-05-02 12:14PM EDT | 2024-11-15 | 43.96 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 0.00% |
| CVNA250117C00085000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 50.60 | 0.00 | 0.00 | 0.00 | - | 39 | 2,268 | 0.00% |
| CVNA260116C00085000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 54 | 1,297 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00085000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 385 | 50.00% |
| CVNA240517P00085000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 61 | 3,002 | 50.00% |
| CVNA240524P00085000 | 2024-05-02 2:37PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| CVNA240531P00085000 | 2024-05-02 2:40PM EDT | 2024-05-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 66 | 25.00% |
| CVNA240607P00085000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| CVNA240614P00085000 | 2024-05-03 3:05PM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CVNA240621P00085000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 120 | 1,155 | 25.00% |
| CVNA240719P00085000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 36 | 45 | 12.50% |
| CVNA240816P00085000 | 2024-05-03 2:26PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 46 | 1,291 | 12.50% |
| CVNA240920P00085000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 17 | 688 | 12.50% |
| CVNA241115P00085000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| CVNA250117P00085000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 11 | 295 | 12.50% |
| CVNA260116P00085000 | 2024-04-29 11:41AM EDT | 2026-01-16 | 33.05 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
© 2024 Yahoo. All rights reserved.