Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011C00125000 | 2024-10-04 11:40AM EDT | 2024-10-11 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241018C00125000 | 2024-10-08 9:33AM EDT | 2024-10-18 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241108C00125000 | 2024-09-30 2:52PM EDT | 2024-11-08 | 51.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA241115C00125000 | 2024-10-08 11:45AM EDT | 2024-11-15 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241220C00125000 | 2024-10-01 11:12AM EDT | 2024-12-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA250117C00125000 | 2024-10-08 10:25AM EDT | 2025-01-17 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250221C00125000 | 2024-09-30 10:15AM EDT | 2025-02-21 | 56.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA250321C00125000 | 2024-09-10 10:59AM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| CVNA250516C00125000 | 2024-10-04 1:53PM EDT | 2025-05-16 | 71.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250620C00125000 | 2024-08-13 2:07PM EDT | 2025-06-20 | 48.98 | 43.45 | 46.10 | 0.00 | - | 1 | 24 | 0.00% |
| CVNA250919C00125000 | 2024-10-04 1:54PM EDT | 2025-09-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA260116C00125000 | 2024-09-26 2:39PM EDT | 2026-01-16 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA261218C00125000 | 2024-08-20 9:32AM EDT | 2026-12-18 | 82.10 | 86.65 | 90.50 | 0.00 | - | 6 | 7 | 54.25% |
| CVNA270115C00125000 | 2024-10-02 9:37AM EDT | 2027-01-15 | 94.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011P00125000 | 2024-10-07 3:07PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA241018P00125000 | 2024-10-08 1:49PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA241025P00125000 | 2024-10-04 3:20PM EDT | 2024-10-25 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA241101P00125000 | 2024-10-08 10:40AM EDT | 2024-11-01 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVNA241108P00125000 | 2024-10-08 2:06PM EDT | 2024-11-08 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA241115P00125000 | 2024-10-08 3:54PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CVNA241220P00125000 | 2024-10-08 3:55PM EDT | 2024-12-20 | 3.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| CVNA250117P00125000 | 2024-10-08 3:41PM EDT | 2025-01-17 | 4.19 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| CVNA250221P00125000 | 2024-10-07 1:51PM EDT | 2025-02-21 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250321P00125000 | 2024-10-03 2:44PM EDT | 2025-03-21 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250516P00125000 | 2024-10-08 1:26PM EDT | 2025-05-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250620P00125000 | 2024-10-08 3:51PM EDT | 2025-06-20 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250919P00125000 | 2024-09-19 11:28AM EDT | 2025-09-19 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA260116P00125000 | 2024-10-04 11:19AM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA261218P00125000 | 2024-09-26 12:57PM EDT | 2026-12-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVNA270115P00125000 | 2024-10-02 10:08AM EDT | 2027-01-15 | 36.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.