Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:160.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011C00160000 | 2024-10-08 2:24PM EDT | 2024-10-11 | 28.82 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CVNA241018C00160000 | 2024-10-08 12:19PM EDT | 2024-10-18 | 28.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVNA241025C00160000 | 2024-10-08 1:35PM EDT | 2024-10-25 | 29.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVNA241101C00160000 | 2024-10-08 1:35PM EDT | 2024-11-01 | 34.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA241108C00160000 | 2024-10-02 2:12PM EDT | 2024-11-08 | 26.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVNA241115C00160000 | 2024-10-08 2:58PM EDT | 2024-11-15 | 37.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CVNA241220C00160000 | 2024-10-08 1:58PM EDT | 2024-12-20 | 39.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250117C00160000 | 2024-10-08 2:43PM EDT | 2025-01-17 | 44.10 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| CVNA250221C00160000 | 2024-10-08 2:15PM EDT | 2025-02-21 | 48.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250321C00160000 | 2024-09-20 3:57PM EDT | 2025-03-21 | 42.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250516C00160000 | 2024-10-08 1:11PM EDT | 2025-05-16 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250620C00160000 | 2024-10-08 11:58AM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250919C00160000 | 2024-10-01 10:19AM EDT | 2025-09-19 | 55.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA260116C00160000 | 2024-10-04 2:26PM EDT | 2026-01-16 | 67.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA261218C00160000 | 2024-10-07 12:30PM EDT | 2026-12-18 | 85.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA270115C00160000 | 2024-09-24 3:50PM EDT | 2027-01-15 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011P00160000 | 2024-10-08 3:58PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
| CVNA241018P00160000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| CVNA241025P00160000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 0.74 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| CVNA241101P00160000 | 2024-10-08 3:50PM EDT | 2024-11-01 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CVNA241108P00160000 | 2024-10-08 11:39AM EDT | 2024-11-08 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA241115P00160000 | 2024-10-08 3:54PM EDT | 2024-11-15 | 7.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| CVNA241122P00160000 | 2024-10-08 10:33AM EDT | 2024-11-22 | 8.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA241220P00160000 | 2024-10-08 3:48PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVNA250117P00160000 | 2024-10-08 2:40PM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| CVNA250221P00160000 | 2024-10-08 3:59PM EDT | 2025-02-21 | 16.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CVNA250321P00160000 | 2024-10-08 2:58PM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVNA250620P00160000 | 2024-10-04 10:15AM EDT | 2025-06-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA250919P00160000 | 2024-10-08 10:04AM EDT | 2025-09-19 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVNA260116P00160000 | 2024-10-08 1:07PM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA261218P00160000 | 2024-09-25 9:58AM EDT | 2026-12-18 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.