Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00145000 | 2024-10-14 3:54PM EDT | 2024-10-18 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241025C00145000 | 2024-10-11 11:19AM EDT | 2024-10-25 | 49.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241101C00145000 | 2024-10-10 12:13PM EDT | 2024-11-01 | 49.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241108C00145000 | 2024-10-01 12:33PM EDT | 2024-11-08 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115C00145000 | 2024-10-11 3:36PM EDT | 2024-11-15 | 50.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA241220C00145000 | 2024-10-09 1:44PM EDT | 2024-12-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00145000 | 2024-10-11 3:43PM EDT | 2025-01-17 | 56.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVNA250221C00145000 | 2024-10-09 9:56AM EDT | 2025-02-21 | 58.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250321C00145000 | 2024-10-07 12:02PM EDT | 2025-03-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA250516C00145000 | 2024-10-09 2:45PM EDT | 2025-05-16 | 67.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250620C00145000 | 2024-10-14 3:02PM EDT | 2025-06-20 | 68.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA260116C00145000 | 2024-10-14 1:43PM EDT | 2026-01-16 | 81.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA261218C00145000 | 2024-08-28 1:36PM EDT | 2026-12-18 | 72.73 | 81.20 | 84.65 | 0.00 | - | 14 | 14 | 61.61% |
| CVNA270115C00145000 | 2024-10-03 3:57PM EDT | 2027-01-15 | 88.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00145000 | 2024-10-14 2:46PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CVNA241025P00145000 | 2024-10-10 3:38PM EDT | 2024-10-25 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVNA241101P00145000 | 2024-10-14 3:31PM EDT | 2024-11-01 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA241108P00145000 | 2024-10-11 3:09PM EDT | 2024-11-08 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVNA241115P00145000 | 2024-10-14 1:43PM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CVNA241220P00145000 | 2024-10-14 3:55PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA250117P00145000 | 2024-10-11 1:13PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CVNA250221P00145000 | 2024-10-14 12:28PM EDT | 2025-02-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA250321P00145000 | 2024-10-10 12:26PM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVNA250516P00145000 | 2024-10-10 11:58AM EDT | 2025-05-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA250620P00145000 | 2024-10-03 3:48PM EDT | 2025-06-20 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA250919P00145000 | 2024-09-16 11:12AM EDT | 2025-09-19 | 36.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA260116P00145000 | 2024-09-23 1:53PM EDT | 2026-01-16 | 35.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA270115P00145000 | 2024-09-19 2:39PM EDT | 2027-01-15 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.