Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:165.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011C00165000 | 2024-10-08 1:02PM EDT | 2024-10-11 | 22.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA241018C00165000 | 2024-10-08 3:55PM EDT | 2024-10-18 | 26.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA241025C00165000 | 2024-10-07 12:25PM EDT | 2024-10-25 | 18.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241101C00165000 | 2024-10-08 11:42AM EDT | 2024-11-01 | 29.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA241108C00165000 | 2024-10-08 9:43AM EDT | 2024-11-08 | 29.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA241115C00165000 | 2024-10-08 1:34PM EDT | 2024-11-15 | 32.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA241220C00165000 | 2024-10-07 10:21AM EDT | 2024-12-20 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00165000 | 2024-10-08 2:08PM EDT | 2025-01-17 | 41.20 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| CVNA250221C00165000 | 2024-10-08 2:15PM EDT | 2025-02-21 | 45.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250321C00165000 | 2024-09-30 12:42PM EDT | 2025-03-21 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250620C00165000 | 2024-09-16 1:37PM EDT | 2025-06-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA260116C00165000 | 2024-10-03 1:23PM EDT | 2026-01-16 | 63.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA261218C00165000 | 2024-08-27 3:00PM EDT | 2026-12-18 | 69.15 | 74.00 | 79.00 | 0.00 | - | 5 | 5 | 61.73% |
| CVNA270115C00165000 | 2024-09-24 10:00AM EDT | 2027-01-15 | 77.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011P00165000 | 2024-10-08 3:51PM EDT | 2024-10-11 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,617 | 0 | 25.00% |
| CVNA241018P00165000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 25.00% |
| CVNA241025P00165000 | 2024-10-08 3:52PM EDT | 2024-10-25 | 1.17 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| CVNA241101P00165000 | 2024-10-08 3:32PM EDT | 2024-11-01 | 6.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVNA241108P00165000 | 2024-10-08 3:32PM EDT | 2024-11-08 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVNA241115P00165000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| CVNA241122P00165000 | 2024-10-07 1:20PM EDT | 2024-11-22 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA241220P00165000 | 2024-10-08 3:59PM EDT | 2024-12-20 | 11.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CVNA250117P00165000 | 2024-10-08 3:42PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| CVNA250221P00165000 | 2024-10-08 10:29AM EDT | 2025-02-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA250321P00165000 | 2024-10-08 3:50PM EDT | 2025-03-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA250620P00165000 | 2024-09-20 10:40AM EDT | 2025-06-20 | 35.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA250919P00165000 | 2024-10-08 10:03AM EDT | 2025-09-19 | 35.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVNA260116P00165000 | 2024-10-08 11:18AM EDT | 2026-01-16 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA261218P00165000 | 2024-10-01 12:54PM EDT | 2026-12-18 | 58.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.