Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00100000 | 2024-10-14 10:04AM EDT | 2024-10-18 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241025C00100000 | 2024-10-11 11:18AM EDT | 2024-10-25 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241101C00100000 | 2024-09-27 3:58PM EDT | 2024-11-01 | 70.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA241115C00100000 | 2024-10-10 9:37AM EDT | 2024-11-15 | 90.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA241220C00100000 | 2024-10-14 9:56AM EDT | 2024-12-20 | 90.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250117C00100000 | 2024-10-09 9:43AM EDT | 2025-01-17 | 92.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA250221C00100000 | 2024-09-17 2:36PM EDT | 2025-02-21 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250321C00100000 | 2024-10-01 10:32AM EDT | 2025-03-21 | 80.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA250620C00100000 | 2024-10-14 3:14PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250919C00100000 | 2024-09-20 3:16PM EDT | 2025-09-19 | 90.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA260116C00100000 | 2024-10-09 2:22PM EDT | 2026-01-16 | 109.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA261218C00100000 | 2024-09-18 11:51AM EDT | 2026-12-18 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA270115C00100000 | 2024-10-11 11:57AM EDT | 2027-01-15 | 124.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00100000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CVNA241025P00100000 | 2024-10-14 9:31AM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA241101P00100000 | 2024-10-01 1:15PM EDT | 2024-11-01 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA241108P00100000 | 2024-10-03 1:03PM EDT | 2024-11-08 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVNA241115P00100000 | 2024-10-14 10:00AM EDT | 2024-11-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA241122P00100000 | 2024-10-09 9:44AM EDT | 2024-11-22 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVNA241220P00100000 | 2024-10-11 3:24PM EDT | 2024-12-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CVNA250117P00100000 | 2024-10-14 10:43AM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA250221P00100000 | 2024-10-14 10:58AM EDT | 2025-02-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA250321P00100000 | 2024-10-14 12:26PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA250516P00100000 | 2024-10-09 11:31AM EDT | 2025-05-16 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA250620P00100000 | 2024-10-11 3:32PM EDT | 2025-06-20 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA250919P00100000 | 2024-10-11 11:50AM EDT | 2025-09-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA260116P00100000 | 2024-10-11 11:16AM EDT | 2026-01-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA261218P00100000 | 2024-10-09 12:15PM EDT | 2026-12-18 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVNA270115P00100000 | 2024-10-11 11:49AM EDT | 2027-01-15 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.