Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00150000 | 2024-10-14 12:07PM EDT | 2024-10-18 | 40.89 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| CVNA241025C00150000 | 2024-10-14 10:17AM EDT | 2024-10-25 | 40.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241101C00150000 | 2024-10-11 3:42PM EDT | 2024-11-01 | 44.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241108C00150000 | 2024-10-02 2:12PM EDT | 2024-11-08 | 32.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA241115C00150000 | 2024-10-14 2:15PM EDT | 2024-11-15 | 44.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVNA241122C00150000 | 2024-10-09 10:18AM EDT | 2024-11-22 | 47.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA241220C00150000 | 2024-10-11 3:32PM EDT | 2024-12-20 | 49.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA250117C00150000 | 2024-10-14 9:54AM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250221C00150000 | 2024-10-09 11:38AM EDT | 2025-02-21 | 55.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250321C00150000 | 2024-10-09 10:31AM EDT | 2025-03-21 | 59.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250516C00150000 | 2024-10-14 12:24PM EDT | 2025-05-16 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250620C00150000 | 2024-10-14 11:58AM EDT | 2025-06-20 | 67.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250919C00150000 | 2024-10-14 3:02PM EDT | 2025-09-19 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA260116C00150000 | 2024-10-04 11:11AM EDT | 2026-01-16 | 70.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA261218C00150000 | 2024-10-02 11:53AM EDT | 2026-12-18 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA270115C00150000 | 2024-10-11 3:15PM EDT | 2027-01-15 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00150000 | 2024-10-14 2:39PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CVNA241025P00150000 | 2024-10-14 2:43PM EDT | 2024-10-25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVNA241101P00150000 | 2024-10-14 2:56PM EDT | 2024-11-01 | 2.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CVNA241108P00150000 | 2024-10-14 3:56PM EDT | 2024-11-08 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVNA241115P00150000 | 2024-10-14 3:47PM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| CVNA241122P00150000 | 2024-10-10 3:27PM EDT | 2024-11-22 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA241129P00150000 | 2024-10-14 2:56PM EDT | 2024-11-29 | 4.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CVNA241220P00150000 | 2024-10-14 3:13PM EDT | 2024-12-20 | 6.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA250117P00150000 | 2024-10-14 3:15PM EDT | 2025-01-17 | 8.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVNA250221P00150000 | 2024-10-14 2:38PM EDT | 2025-02-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVNA250321P00150000 | 2024-10-11 11:44AM EDT | 2025-03-21 | 14.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVNA250516P00150000 | 2024-09-19 1:47PM EDT | 2025-05-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA250620P00150000 | 2024-10-11 3:56PM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVNA250919P00150000 | 2024-10-11 12:29PM EDT | 2025-09-19 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA260116P00150000 | 2024-10-08 9:57AM EDT | 2026-01-16 | 33.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA261218P00150000 | 2024-09-26 12:47PM EDT | 2026-12-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVNA270115P00150000 | 2024-10-14 11:22AM EDT | 2027-01-15 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.