Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00140000 | 2024-10-11 3:36PM EDT | 2024-10-18 | 52.31 | 0.00 | 0.00 | 0.00 | - | 10 | 595 | 0.00% |
| CVNA241025C00140000 | 2024-10-08 3:03PM EDT | 2024-10-25 | 49.57 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CVNA241101C00140000 | 2024-10-14 12:21PM EDT | 2024-11-01 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CVNA241115C00140000 | 2024-10-14 2:18PM EDT | 2024-11-15 | 52.73 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 0.00% |
| CVNA241220C00140000 | 2024-09-19 12:57PM EDT | 2024-12-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CVNA250117C00140000 | 2024-10-11 3:14PM EDT | 2025-01-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 15 | 156 | 0.00% |
| CVNA250221C00140000 | 2024-09-17 12:04PM EDT | 2025-02-21 | 37.85 | 0.00 | 0.00 | 0.00 | - | 23 | 51 | 0.00% |
| CVNA250321C00140000 | 2024-10-14 3:10PM EDT | 2025-03-21 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CVNA250620C00140000 | 2024-10-07 12:22PM EDT | 2025-06-20 | 65.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CVNA250919C00140000 | 2024-10-07 11:26AM EDT | 2025-09-19 | 72.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA260116C00140000 | 2024-10-11 10:55AM EDT | 2026-01-16 | 86.91 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 0.00% |
| CVNA261218C00140000 | 2024-09-27 3:29PM EDT | 2026-12-18 | 84.49 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| CVNA270115C00140000 | 2024-10-08 2:09PM EDT | 2027-01-15 | 99.74 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00140000 | 2024-10-14 3:51PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 2,026 | 50.00% |
| CVNA241025P00140000 | 2024-10-14 10:58AM EDT | 2024-10-25 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| CVNA241101P00140000 | 2024-10-14 3:43PM EDT | 2024-11-01 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 458 | 25.00% |
| CVNA241108P00140000 | 2024-10-11 9:40AM EDT | 2024-11-08 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| CVNA241115P00140000 | 2024-10-14 2:38PM EDT | 2024-11-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 542 | 25.00% |
| CVNA241122P00140000 | 2024-10-10 11:28AM EDT | 2024-11-22 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CVNA241129P00140000 | 2024-10-14 3:07PM EDT | 2024-11-29 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| CVNA241220P00140000 | 2024-10-14 3:36PM EDT | 2024-12-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | 13 | 631 | 12.50% |
| CVNA250117P00140000 | 2024-10-11 2:33PM EDT | 2025-01-17 | 5.99 | 0.00 | 0.00 | 0.00 | - | 8 | 956 | 12.50% |
| CVNA250221P00140000 | 2024-10-09 1:07PM EDT | 2025-02-21 | 9.76 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 12.50% |
| CVNA250321P00140000 | 2024-10-14 2:51PM EDT | 2025-03-21 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| CVNA250516P00140000 | 2024-10-11 2:24PM EDT | 2025-05-16 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| CVNA250620P00140000 | 2024-10-14 10:20AM EDT | 2025-06-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 50 | 71 | 6.25% |
| CVNA250919P00140000 | 2024-10-08 3:53PM EDT | 2025-09-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| CVNA260116P00140000 | 2024-09-30 10:11AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| CVNA261218P00140000 | 2024-10-10 11:24AM EDT | 2026-12-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CVNA270115P00140000 | 2024-09-20 1:47PM EDT | 2027-01-15 | 45.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.