Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00130000 | 2024-10-14 12:48PM EDT | 2024-10-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 43 | 315 | 0.00% |
| CVNA241025C00130000 | 2024-10-10 11:24AM EDT | 2024-10-25 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CVNA241101C00130000 | 2024-10-11 11:26AM EDT | 2024-11-01 | 64.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA241115C00130000 | 2024-10-14 10:18AM EDT | 2024-11-15 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| CVNA241220C00130000 | 2024-09-19 1:00PM EDT | 2024-12-20 | 48.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA250117C00130000 | 2024-10-14 3:27PM EDT | 2025-01-17 | 66.19 | 0.00 | 0.00 | 0.00 | - | 43 | 324 | 0.00% |
| CVNA250221C00130000 | 2024-10-14 10:12AM EDT | 2025-02-21 | 70.15 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 0.00% |
| CVNA250321C00130000 | 2024-10-04 11:34AM EDT | 2025-03-21 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CVNA250516C00130000 | 2024-10-14 3:02PM EDT | 2025-05-16 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250620C00130000 | 2024-10-11 11:49AM EDT | 2025-06-20 | 82.18 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| CVNA250919C00130000 | 2024-09-25 1:46PM EDT | 2025-09-19 | 67.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CVNA260116C00130000 | 2024-10-11 3:00PM EDT | 2026-01-16 | 92.32 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| CVNA261218C00130000 | 2024-10-10 12:45PM EDT | 2026-12-18 | 107.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CVNA270115C00130000 | 2024-10-04 12:56PM EDT | 2027-01-15 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00130000 | 2024-10-14 9:31AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,067 | 50.00% |
| CVNA241025P00130000 | 2024-10-14 10:58AM EDT | 2024-10-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| CVNA241101P00130000 | 2024-10-14 3:01PM EDT | 2024-11-01 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 25.00% |
| CVNA241108P00130000 | 2024-10-14 12:47PM EDT | 2024-11-08 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| CVNA241115P00130000 | 2024-10-14 3:39PM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 714 | 25.00% |
| CVNA241122P00130000 | 2024-10-09 3:24PM EDT | 2024-11-22 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CVNA241129P00130000 | 2024-10-11 1:09PM EDT | 2024-11-29 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CVNA241220P00130000 | 2024-10-14 12:18PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| CVNA250117P00130000 | 2024-10-14 2:43PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 74 | 949 | 12.50% |
| CVNA250221P00130000 | 2024-10-14 2:58PM EDT | 2025-02-21 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| CVNA250321P00130000 | 2024-10-14 2:51PM EDT | 2025-03-21 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| CVNA250516P00130000 | 2024-10-09 12:04PM EDT | 2025-05-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CVNA250620P00130000 | 2024-10-09 10:28AM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 12.50% |
| CVNA250919P00130000 | 2024-10-14 3:14PM EDT | 2025-09-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| CVNA260116P00130000 | 2024-09-26 10:52AM EDT | 2026-01-16 | 29.28 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| CVNA261218P00130000 | 2024-09-19 3:48PM EDT | 2026-12-18 | 39.83 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| CVNA270115P00130000 | 2024-09-25 11:24AM EDT | 2027-01-15 | 40.03 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
© 2024 Yahoo. All rights reserved.