Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:120.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00120000 | 2024-10-11 3:44PM EDT | 2024-10-18 | 72.39 | 70.20 | 73.15 | 0.00 | - | 7 | 119 | 188.67% |
| CVNA241025C00120000 | 2024-10-14 3:13PM EDT | 2024-10-25 | 70.25 | 71.00 | 73.85 | 0.00 | - | 1 | 21 | 161.43% |
| CVNA241101C00120000 | 2024-10-08 12:02PM EDT | 2024-11-01 | 69.42 | 71.10 | 74.40 | 0.00 | - | - | 1 | 141.06% |
| CVNA241115C00120000 | 2024-10-14 3:30PM EDT | 2024-11-15 | 71.52 | 72.20 | 74.35 | 0.00 | - | 1 | 266 | 75.59% |
| CVNA241220C00120000 | 2024-09-26 10:31AM EDT | 2024-12-20 | 53.35 | 73.90 | 75.65 | 0.00 | - | 5 | 9 | 77.44% |
| CVNA250117C00120000 | 2024-10-10 2:26PM EDT | 2025-01-17 | 75.49 | 74.85 | 77.40 | 0.00 | - | 11 | 437 | 75.70% |
| CVNA250221C00120000 | 2024-10-09 3:50PM EDT | 2025-02-21 | 77.50 | 77.30 | 80.00 | 0.00 | - | 1 | 84 | 78.05% |
| CVNA250321C00120000 | 2024-10-08 1:37PM EDT | 2025-03-21 | 77.50 | 79.40 | 81.70 | 0.00 | - | 6 | 9 | 78.63% |
| CVNA250620C00120000 | 2024-09-27 2:53PM EDT | 2025-06-20 | 68.83 | 85.80 | 87.95 | 0.00 | - | 3 | 20 | 80.89% |
| CVNA260116C00120000 | 2024-09-27 1:51PM EDT | 2026-01-16 | 79.15 | 95.40 | 99.25 | 0.00 | - | 4 | 66 | 79.60% |
| CVNA261218C00120000 | 2024-10-10 12:41PM EDT | 2026-12-18 | 112.37 | 109.00 | 112.50 | 0.00 | - | 3 | 6 | 79.56% |
| CVNA270115C00120000 | 2024-10-09 1:59PM EDT | 2027-01-15 | 112.38 | 110.60 | 114.85 | 0.00 | - | 8 | 21 | 81.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00120000 | 2024-10-14 3:34PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.45 | 0.00 | - | 14 | 1,530 | 216.80% |
| CVNA241025P00120000 | 2024-10-11 2:28PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.47 | 0.00 | - | 1 | 89 | 131.64% |
| CVNA241101P00120000 | 2024-10-09 10:46AM EDT | 2024-11-01 | 0.74 | 0.22 | 1.56 | 0.00 | - | 2 | 48 | 129.54% |
| CVNA241108P00120000 | 2024-10-11 9:51AM EDT | 2024-11-08 | 1.08 | 0.36 | 1.20 | 0.00 | - | 1 | 2,550 | 107.08% |
| CVNA241115P00120000 | 2024-10-14 3:41PM EDT | 2024-11-15 | 0.94 | 0.60 | 1.29 | 0.00 | - | 3 | 1,296 | 98.34% |
| CVNA241122P00120000 | 2024-10-09 3:07PM EDT | 2024-11-22 | 1.43 | 0.70 | 2.33 | 0.00 | - | - | 1 | 98.73% |
| CVNA241220P00120000 | 2024-10-14 3:20PM EDT | 2024-12-20 | 1.95 | 1.67 | 2.20 | 0.00 | - | 18 | 139 | 79.88% |
| CVNA250117P00120000 | 2024-10-14 2:43PM EDT | 2025-01-17 | 3.10 | 2.50 | 3.20 | 0.00 | - | 2 | 1,808 | 74.27% |
| CVNA250221P00120000 | 2024-10-11 12:26PM EDT | 2025-02-21 | 4.90 | 4.65 | 5.00 | 0.00 | - | 2 | 373 | 74.37% |
| CVNA250321P00120000 | 2024-10-11 12:34PM EDT | 2025-03-21 | 6.52 | 6.25 | 6.80 | 0.00 | - | 17 | 22 | 74.80% |
| CVNA250516P00120000 | 2024-10-14 3:47PM EDT | 2025-05-16 | 10.08 | 9.30 | 9.85 | 0.00 | - | 3 | 9 | 74.44% |
| CVNA250620P00120000 | 2024-10-10 11:08AM EDT | 2025-06-20 | 11.60 | 10.80 | 11.35 | 0.00 | - | 1 | 111 | 73.34% |
| CVNA250919P00120000 | 2024-10-10 11:58AM EDT | 2025-09-19 | 15.50 | 14.65 | 15.95 | 0.00 | - | 1 | 4 | 72.69% |
| CVNA260116P00120000 | 2024-10-11 2:48PM EDT | 2026-01-16 | 19.50 | 17.85 | 21.65 | 0.00 | - | 1 | 86 | 71.15% |
| CVNA261218P00120000 | 2024-10-02 9:47AM EDT | 2026-12-18 | 33.98 | 28.55 | 31.50 | 0.00 | - | 2 | 4 | 68.69% |
| CVNA270115P00120000 | 2024-10-14 11:42AM EDT | 2027-01-15 | 30.57 | 29.95 | 31.50 | 0.00 | - | 3 | 37 | 68.48% |
© 2024 Yahoo. All rights reserved.