Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00115000 | 2024-10-14 9:40AM EDT | 2024-10-18 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CVNA241025C00115000 | 2024-10-11 3:51PM EDT | 2024-10-25 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA241115C00115000 | 2024-10-09 10:34AM EDT | 2024-11-15 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| CVNA241220C00115000 | 2024-10-08 1:35PM EDT | 2024-12-20 | 76.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA250117C00115000 | 2024-10-14 10:43AM EDT | 2025-01-17 | 78.95 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 0.00% |
| CVNA250221C00115000 | 2024-10-04 1:33PM EDT | 2025-02-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | 11 | 137 | 0.00% |
| CVNA250321C00115000 | 2024-10-04 11:34AM EDT | 2025-03-21 | 71.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250620C00115000 | 2024-10-01 10:33AM EDT | 2025-06-20 | 74.23 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CVNA260116C00115000 | 2024-09-09 11:27AM EDT | 2026-01-16 | 56.45 | 97.15 | 101.55 | 0.00 | - | 4 | 46 | 84.80% |
| CVNA261218C00115000 | 2024-10-10 12:38PM EDT | 2026-12-18 | 114.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00115000 | 2024-10-14 3:34PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,223 | 50.00% |
| CVNA241025P00115000 | 2024-10-10 3:54PM EDT | 2024-10-25 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| CVNA241101P00115000 | 2024-10-02 9:32AM EDT | 2024-11-01 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CVNA241108P00115000 | 2024-10-14 3:28PM EDT | 2024-11-08 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| CVNA241115P00115000 | 2024-10-14 12:53PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 454 | 25.00% |
| CVNA241122P00115000 | 2024-10-09 9:54AM EDT | 2024-11-22 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CVNA241220P00115000 | 2024-10-14 10:10AM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| CVNA250117P00115000 | 2024-10-14 3:44PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 20,368 | 25.00% |
| CVNA250221P00115000 | 2024-10-14 10:02AM EDT | 2025-02-21 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| CVNA250321P00115000 | 2024-10-11 9:55AM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| CVNA250516P00115000 | 2024-10-11 11:10AM EDT | 2025-05-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CVNA250620P00115000 | 2024-10-10 12:58PM EDT | 2025-06-20 | 10.12 | 0.00 | 0.00 | 0.00 | - | 63 | 65 | 12.50% |
| CVNA250919P00115000 | 2024-09-18 10:32AM EDT | 2025-09-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 12.50% |
| CVNA260116P00115000 | 2024-10-01 1:14PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| CVNA270115P00115000 | 2024-10-11 3:03PM EDT | 2027-01-15 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
© 2024 Yahoo. All rights reserved.