Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:135.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00135000 | 2024-10-14 3:19PM EDT | 2024-10-18 | 55.34 | 52.20 | 55.65 | 0.00 | - | 4 | 165 | 0.00% |
| CVNA241025C00135000 | 2024-09-24 12:36PM EDT | 2024-10-25 | 38.48 | 52.30 | 56.50 | 0.00 | - | 2 | 23 | 0.00% |
| CVNA241101C00135000 | 2024-10-10 3:41PM EDT | 2024-11-01 | 57.77 | 53.45 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| CVNA241115C00135000 | 2024-10-09 12:44PM EDT | 2024-11-15 | 60.00 | 55.55 | 57.70 | 0.00 | - | 1 | 236 | 0.00% |
| CVNA241220C00135000 | 2024-10-11 11:26AM EDT | 2024-12-20 | 63.44 | 56.95 | 60.35 | 0.00 | - | 1 | 11 | 61.96% |
| CVNA250117C00135000 | 2024-10-14 1:31PM EDT | 2025-01-17 | 62.25 | 60.85 | 64.20 | 0.00 | - | 1 | 951 | 65.83% |
| CVNA250221C00135000 | 2024-10-03 1:11PM EDT | 2025-02-21 | 53.90 | 62.95 | 66.70 | 0.00 | - | 1 | 34 | 66.19% |
| CVNA250321C00135000 | 2024-10-04 11:34AM EDT | 2025-03-21 | 57.29 | 64.90 | 69.30 | 0.00 | - | 6 | 62 | 67.96% |
| CVNA250516C00135000 | 2024-10-04 3:54PM EDT | 2025-05-16 | 64.95 | 70.20 | 74.05 | 0.00 | - | 1 | 1 | 72.05% |
| CVNA250620C00135000 | 2024-09-09 9:35AM EDT | 2025-06-20 | 38.60 | 74.10 | 77.10 | 0.00 | - | 1 | 27 | 75.03% |
| CVNA250919C00135000 | 2024-10-07 10:30AM EDT | 2025-09-19 | 74.58 | 77.55 | 82.15 | 0.00 | - | 2 | 2 | 72.58% |
| CVNA260116C00135000 | 2024-10-08 3:32PM EDT | 2026-01-16 | 88.00 | 84.85 | 87.45 | 0.00 | - | 4 | 93 | 72.95% |
| CVNA261218C00135000 | 2024-09-19 3:16PM EDT | 2026-12-18 | 87.02 | 0.00 | 103.85 | 0.00 | - | 2 | 3 | 77.94% |
| CVNA270115C00135000 | 2024-10-08 1:56PM EDT | 2027-01-15 | 101.54 | 100.35 | 104.65 | 0.00 | - | 1 | 4 | 74.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00135000 | 2024-10-14 1:40PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1 | 1,055 | 170.31% |
| CVNA241025P00135000 | 2024-10-10 3:43PM EDT | 2024-10-25 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 50.00% |
| CVNA241101P00135000 | 2024-10-14 2:39PM EDT | 2024-11-01 | 1.20 | 0.00 | 2.32 | 0.00 | - | 50 | 68 | 108.84% |
| CVNA241108P00135000 | 2024-10-08 3:36PM EDT | 2024-11-08 | 2.09 | 0.74 | 0.00 | 0.00 | - | 1 | 5 | 73.63% |
| CVNA241115P00135000 | 2024-10-14 10:40AM EDT | 2024-11-15 | 1.94 | 0.00 | 3.20 | 0.00 | - | 2 | 404 | 88.13% |
| CVNA241122P00135000 | 2024-10-09 10:09AM EDT | 2024-11-22 | 2.78 | 1.45 | 2.99 | 0.00 | - | - | 3 | 86.96% |
| CVNA241129P00135000 | 2024-10-11 3:57PM EDT | 2024-11-29 | 2.37 | 1.15 | 3.80 | 0.00 | - | - | 6 | 82.54% |
| CVNA241220P00135000 | 2024-10-14 3:36PM EDT | 2024-12-20 | 3.64 | 3.15 | 5.05 | 0.00 | - | 3 | 170 | 79.77% |
| CVNA250117P00135000 | 2024-10-11 3:43PM EDT | 2025-01-17 | 5.16 | 5.00 | 6.70 | 0.00 | - | 23 | 277 | 75.84% |
| CVNA250221P00135000 | 2024-10-07 3:25PM EDT | 2025-02-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 12.50% |
| CVNA250321P00135000 | 2024-10-14 2:51PM EDT | 2025-03-21 | 10.35 | 9.05 | 11.55 | 0.00 | - | 1 | 16 | 73.97% |
| CVNA250516P00135000 | 2024-10-04 3:54PM EDT | 2025-05-16 | 16.97 | 13.10 | 15.80 | 0.00 | - | 1 | 1 | 74.55% |
| CVNA250620P00135000 | 2024-10-07 12:57PM EDT | 2025-06-20 | 18.01 | 14.60 | 17.25 | 0.00 | - | 1 | 16 | 72.61% |
| CVNA250919P00135000 | 2024-10-10 3:51PM EDT | 2025-09-19 | 20.50 | 18.55 | 22.90 | 0.00 | - | 8 | 29 | 71.65% |
| CVNA260116P00135000 | 2024-10-02 12:39PM EDT | 2026-01-16 | 29.30 | 23.50 | 28.50 | 0.00 | - | 1 | 22 | 70.47% |
| CVNA261218P00135000 | 2024-08-23 2:52PM EDT | 2026-12-18 | 46.20 | 39.90 | 43.45 | 0.00 | - | 2 | 0 | 73.40% |
| CVNA270115P00135000 | 2024-09-20 1:37PM EDT | 2027-01-15 | 42.77 | 35.50 | 40.50 | 0.00 | - | 1 | 1 | 67.52% |
© 2024 Yahoo. All rights reserved.