Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:175.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011C00175000 | 2024-10-08 3:53PM EDT | 2024-10-11 | 16.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CVNA241018C00175000 | 2024-10-08 3:34PM EDT | 2024-10-18 | 16.84 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CVNA241025C00175000 | 2024-10-08 3:53PM EDT | 2024-10-25 | 18.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVNA241101C00175000 | 2024-10-08 12:34PM EDT | 2024-11-01 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241108C00175000 | 2024-10-08 9:57AM EDT | 2024-11-08 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115C00175000 | 2024-10-08 3:01PM EDT | 2024-11-15 | 26.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CVNA241220C00175000 | 2024-10-08 3:07PM EDT | 2024-12-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA250117C00175000 | 2024-10-08 10:39AM EDT | 2025-01-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CVNA250221C00175000 | 2024-10-08 11:39AM EDT | 2025-02-21 | 37.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250321C00175000 | 2024-10-08 11:26AM EDT | 2025-03-21 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250516C00175000 | 2024-10-04 2:27PM EDT | 2025-05-16 | 43.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVNA250620C00175000 | 2024-10-08 11:43AM EDT | 2025-06-20 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250919C00175000 | 2024-10-08 3:40PM EDT | 2025-09-19 | 61.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA260116C00175000 | 2024-10-08 2:07PM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA261218C00175000 | 2024-10-01 3:05PM EDT | 2026-12-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA270115C00175000 | 2024-10-07 10:14AM EDT | 2027-01-15 | 81.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011P00175000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 25.00% |
| CVNA241018P00175000 | 2024-10-08 3:57PM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15,018 | 0 | 12.50% |
| CVNA241025P00175000 | 2024-10-08 3:56PM EDT | 2024-10-25 | 2.55 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| CVNA241101P00175000 | 2024-10-08 2:07PM EDT | 2024-11-01 | 9.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CVNA241108P00175000 | 2024-10-08 2:07PM EDT | 2024-11-08 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVNA241115P00175000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 11.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| CVNA241122P00175000 | 2024-10-08 3:54PM EDT | 2024-11-22 | 12.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVNA241220P00175000 | 2024-10-08 3:57PM EDT | 2024-12-20 | 15.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CVNA250117P00175000 | 2024-10-08 3:55PM EDT | 2025-01-17 | 18.16 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CVNA250221P00175000 | 2024-10-03 9:40AM EDT | 2025-02-21 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA250321P00175000 | 2024-10-07 2:19PM EDT | 2025-03-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CVNA250516P00175000 | 2024-10-01 11:55AM EDT | 2025-05-16 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA250620P00175000 | 2024-10-08 9:54AM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVNA250919P00175000 | 2024-10-08 11:05AM EDT | 2025-09-19 | 40.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVNA260116P00175000 | 2024-10-07 1:45PM EDT | 2026-01-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CVNA261218P00175000 | 2024-10-07 12:50PM EDT | 2026-12-18 | 61.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVNA270115P00175000 | 2024-10-07 10:14AM EDT | 2027-01-15 | 61.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.