Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:170.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00170000 | 2024-10-14 3:52PM EDT | 2024-10-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,135 | 0.00% |
| CVNA241025C00170000 | 2024-10-14 10:40AM EDT | 2024-10-25 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CVNA241101C00170000 | 2024-10-14 11:58AM EDT | 2024-11-01 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| CVNA241108C00170000 | 2024-10-14 10:27AM EDT | 2024-11-08 | 28.76 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| CVNA241115C00170000 | 2024-10-14 11:33AM EDT | 2024-11-15 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 0.00% |
| CVNA241122C00170000 | 2024-10-10 9:48AM EDT | 2024-11-22 | 29.93 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CVNA241220C00170000 | 2024-10-14 10:43AM EDT | 2024-12-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00170000 | 2024-10-14 9:31AM EDT | 2025-01-17 | 40.20 | 0.00 | 0.00 | 0.00 | - | 6 | 597 | 0.00% |
| CVNA250221C00170000 | 2024-10-10 12:23PM EDT | 2025-02-21 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| CVNA250321C00170000 | 2024-10-14 12:21PM EDT | 2025-03-21 | 46.45 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| CVNA250620C00170000 | 2024-10-03 11:42AM EDT | 2025-06-20 | 46.67 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CVNA250919C00170000 | 2024-10-09 11:54AM EDT | 2025-09-19 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CVNA260116C00170000 | 2024-10-14 12:59PM EDT | 2026-01-16 | 70.54 | 0.00 | 0.00 | 0.00 | - | 8 | 263 | 0.00% |
| CVNA261218C00170000 | 2024-10-11 3:00PM EDT | 2026-12-18 | 90.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVNA270115C00170000 | 2024-10-10 12:45PM EDT | 2027-01-15 | 91.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00170000 | 2024-10-14 3:53PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 444 | 2,223 | 25.00% |
| CVNA241025P00170000 | 2024-10-14 3:07PM EDT | 2024-10-25 | 0.86 | 0.00 | 0.00 | 0.00 | - | 57 | 746 | 12.50% |
| CVNA241101P00170000 | 2024-10-14 3:53PM EDT | 2024-11-01 | 6.74 | 0.00 | 0.00 | 0.00 | - | 26 | 181 | 12.50% |
| CVNA241108P00170000 | 2024-10-14 9:57AM EDT | 2024-11-08 | 8.07 | 0.00 | 0.00 | 0.00 | - | 201 | 125 | 12.50% |
| CVNA241115P00170000 | 2024-10-14 2:58PM EDT | 2024-11-15 | 8.62 | 0.00 | 0.00 | 0.00 | - | 30 | 647 | 12.50% |
| CVNA241122P00170000 | 2024-10-14 1:32PM EDT | 2024-11-22 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| CVNA241220P00170000 | 2024-10-14 12:01PM EDT | 2024-12-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| CVNA250117P00170000 | 2024-10-14 11:08AM EDT | 2025-01-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 17 | 334 | 6.25% |
| CVNA250221P00170000 | 2024-10-10 10:20AM EDT | 2025-02-21 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| CVNA250321P00170000 | 2024-10-09 3:34PM EDT | 2025-03-21 | 23.07 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| CVNA250516P00170000 | 2024-10-11 11:18AM EDT | 2025-05-16 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| CVNA250620P00170000 | 2024-10-10 12:54PM EDT | 2025-06-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 3.13% |
| CVNA250919P00170000 | 2024-10-14 3:53PM EDT | 2025-09-19 | 36.90 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| CVNA260116P00170000 | 2024-10-07 1:15PM EDT | 2026-01-16 | 45.45 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| CVNA261218P00170000 | 2024-10-03 2:07PM EDT | 2026-12-18 | 60.40 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 1.56% |
© 2024 Yahoo. All rights reserved.