Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00155000 | 2024-10-15 10:56AM EDT | 2024-10-18 | 38.31 | 36.45 | 38.20 | +3.36 | +9.61% | 2 | 284 | 132.23% |
| CVNA241025C00155000 | 2024-10-15 11:56AM EDT | 2024-10-25 | 36.41 | 36.55 | 38.70 | +0.62 | +1.73% | 8 | 46 | 82.96% |
| CVNA241101C00155000 | 2024-10-14 10:57AM EDT | 2024-11-01 | 40.03 | 38.70 | 40.30 | 0.00 | - | 2 | 10 | 92.43% |
| CVNA241108C00155000 | 2024-10-14 9:41AM EDT | 2024-11-08 | 40.75 | 39.80 | 42.35 | 0.00 | - | 2 | 4 | 92.36% |
| CVNA241115C00155000 | 2024-10-15 10:59AM EDT | 2024-11-15 | 41.95 | 41.00 | 43.10 | +1.25 | +3.07% | 5 | 254 | 88.40% |
| CVNA241220C00155000 | 2024-10-14 9:31AM EDT | 2024-12-20 | 47.54 | 45.10 | 46.00 | 0.00 | - | 6 | 26 | 76.47% |
| CVNA250117C00155000 | 2024-10-15 11:25AM EDT | 2025-01-17 | 49.05 | 47.80 | 48.55 | +2.05 | +4.36% | 2 | 10,432 | 73.29% |
| CVNA250221C00155000 | 2024-10-07 1:08PM EDT | 2025-02-21 | 44.83 | 51.95 | 54.20 | 0.00 | - | 6 | 429 | 76.57% |
| CVNA250321C00155000 | 2024-10-08 3:01PM EDT | 2025-03-21 | 55.25 | 54.35 | 56.15 | 0.00 | - | 2 | 21 | 74.90% |
| CVNA250516C00155000 | 2024-09-27 3:00PM EDT | 2025-05-16 | 47.30 | 61.00 | 62.45 | 0.00 | - | 4 | 4 | 78.12% |
| CVNA250620C00155000 | 2024-10-09 11:53AM EDT | 2025-06-20 | 64.80 | 63.50 | 64.55 | +0.30 | +0.47% | 1 | 3 | 76.92% |
| CVNA260116C00155000 | 2024-10-07 11:26AM EDT | 2026-01-16 | 71.75 | 77.30 | 80.85 | 0.00 | - | 2 | 15 | 78.46% |
| CVNA261218C00155000 | 2024-08-26 12:13PM EDT | 2026-12-18 | 70.50 | 76.70 | 80.45 | 0.00 | - | 1 | 2 | 59.02% |
| CVNA270115C00155000 | 2024-10-09 3:57PM EDT | 2027-01-15 | 95.93 | 95.10 | 99.00 | 0.00 | - | 5 | 6 | 78.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00155000 | 2024-10-14 3:27PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,689 | 92.97% |
| CVNA241025P00155000 | 2024-10-14 2:57PM EDT | 2024-10-25 | 0.29 | 0.03 | 0.40 | 0.00 | - | 26 | 201 | 68.16% |
| CVNA241101P00155000 | 2024-10-14 2:54PM EDT | 2024-11-01 | 3.01 | 2.37 | 2.71 | -0.43 | -12.50% | 2 | 91 | 93.16% |
| CVNA241108P00155000 | 2024-10-15 3:41PM EDT | 2024-11-08 | 3.50 | 3.30 | 3.50 | -0.53 | -13.15% | 11 | 38 | 86.60% |
| CVNA241115P00155000 | 2024-10-15 3:06PM EDT | 2024-11-15 | 4.27 | 4.00 | 4.15 | -0.53 | -11.04% | 7 | 557 | 81.43% |
| CVNA241122P00155000 | 2024-10-08 3:56PM EDT | 2024-11-22 | 6.30 | 4.30 | 4.70 | 0.00 | - | 2 | 1 | 76.40% |
| CVNA241129P00155000 | 2024-10-15 2:08PM EDT | 2024-11-29 | 5.06 | 4.85 | 5.20 | -0.63 | -11.07% | 2 | 1 | 73.35% |
| CVNA241220P00155000 | 2024-10-15 12:26PM EDT | 2024-12-20 | 7.16 | 6.85 | 7.10 | -0.19 | -2.59% | 2 | 34 | 69.65% |
| CVNA250117P00155000 | 2024-10-15 3:52PM EDT | 2025-01-17 | 9.25 | 9.15 | 10.25 | -0.76 | -7.59% | 132 | 8,493 | 68.25% |
| CVNA250221P00155000 | 2024-10-14 11:06AM EDT | 2025-02-21 | 13.37 | 12.65 | 13.00 | 0.00 | - | 1 | 125 | 67.43% |
| CVNA250321P00155000 | 2024-10-15 2:56PM EDT | 2025-03-21 | 15.90 | 15.65 | 15.90 | -0.08 | -0.50% | 19 | 50 | 68.71% |
| CVNA250516P00155000 | 2024-09-20 11:38AM EDT | 2025-05-16 | 28.75 | 20.55 | 21.10 | 0.00 | - | 1 | 1 | 69.89% |
| CVNA250620P00155000 | 2024-10-07 10:32AM EDT | 2025-06-20 | 26.00 | 22.35 | 22.80 | 0.00 | - | 2 | 16 | 68.23% |
| CVNA250919P00155000 | 2024-10-07 10:30AM EDT | 2025-09-19 | 31.50 | 27.90 | 28.45 | 0.00 | - | 28 | 70 | 67.77% |
| CVNA260116P00155000 | 2024-10-15 10:52AM EDT | 2026-01-16 | 33.75 | 32.20 | 34.25 | -5.75 | -14.56% | 8 | 42 | 65.61% |
| CVNA261218P00155000 | 2024-09-18 10:15AM EDT | 2026-12-18 | 57.00 | 46.20 | 48.60 | 0.00 | - | - | 3 | 65.64% |
© 2024 Yahoo. All rights reserved.