Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:180.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00180000 | 2024-10-14 3:54PM EDT | 2024-10-18 | 10.90 | 8.90 | 11.45 | 0.00 | - | 33 | 524 | 0.00% |
| CVNA241025C00180000 | 2024-10-14 12:36PM EDT | 2024-10-25 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 0.00% |
| CVNA241101C00180000 | 2024-10-14 12:48PM EDT | 2024-11-01 | 20.42 | 18.60 | 21.15 | 0.00 | - | 16 | 133 | 71.97% |
| CVNA241108C00180000 | 2024-10-11 12:00PM EDT | 2024-11-08 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CVNA241115C00180000 | 2024-10-14 1:53PM EDT | 2024-11-15 | 23.53 | 20.95 | 23.55 | 0.00 | - | 10 | 453 | 65.75% |
| CVNA241122C00180000 | 2024-10-08 12:00PM EDT | 2024-11-22 | 25.33 | 21.20 | 25.50 | 0.00 | - | 1 | 6 | 64.40% |
| CVNA241220C00180000 | 2024-10-11 3:37PM EDT | 2024-12-20 | 29.38 | 25.90 | 28.40 | 0.00 | - | 1 | 110 | 61.71% |
| CVNA250117C00180000 | 2024-10-14 9:41AM EDT | 2025-01-17 | 32.40 | 29.35 | 32.00 | 0.00 | - | 1 | 2,304 | 61.50% |
| CVNA250221C00180000 | 2024-10-11 2:18PM EDT | 2025-02-21 | 39.63 | 0.00 | 0.00 | 0.00 | - | 4 | 367 | 0.00% |
| CVNA250321C00180000 | 2024-10-10 9:36AM EDT | 2025-03-21 | 41.13 | 38.80 | 41.35 | 0.00 | - | 1 | 23 | 67.60% |
| CVNA250516C00180000 | 2024-10-11 12:16PM EDT | 2025-05-16 | 50.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CVNA250620C00180000 | 2024-10-14 11:41AM EDT | 2025-06-20 | 51.12 | 47.85 | 50.80 | 0.00 | - | 2 | 43 | 69.54% |
| CVNA250919C00180000 | 2024-10-08 12:55PM EDT | 2025-09-19 | 56.75 | 55.75 | 58.40 | 0.00 | - | 8 | 17 | 70.92% |
| CVNA260116C00180000 | 2024-10-11 3:17PM EDT | 2026-01-16 | 67.73 | 63.50 | 66.65 | 0.00 | - | 3 | 71 | 71.35% |
| CVNA261218C00180000 | 2024-09-03 1:19PM EDT | 2026-12-18 | 55.39 | 72.45 | 77.00 | 0.00 | - | 1 | 0 | 63.90% |
| CVNA270115C00180000 | 2024-10-09 10:10AM EDT | 2027-01-15 | 87.25 | 0.00 | 86.90 | 0.00 | - | 5 | 5 | 75.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00180000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 0.89 | 0.35 | 1.20 | 0.00 | - | 1,151 | 1,812 | 61.38% |
| CVNA241025P00180000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 2.40 | 1.60 | 3.75 | 0.00 | - | 430 | 617 | 58.86% |
| CVNA241101P00180000 | 2024-10-14 3:59PM EDT | 2024-11-01 | 10.30 | 8.25 | 12.20 | 0.00 | - | 34 | 115 | 97.53% |
| CVNA241108P00180000 | 2024-10-11 3:52PM EDT | 2024-11-08 | 10.60 | 10.15 | 12.75 | 0.00 | - | 3 | 40 | 89.43% |
| CVNA241115P00180000 | 2024-10-14 3:06PM EDT | 2024-11-15 | 12.27 | 10.35 | 14.40 | 0.00 | - | 236 | 522 | 83.47% |
| CVNA241122P00180000 | 2024-10-14 9:39AM EDT | 2024-11-22 | 12.30 | 11.80 | 14.60 | 0.00 | - | 2 | 16 | 79.17% |
| CVNA241129P00180000 | 2024-10-11 2:19PM EDT | 2024-11-29 | 13.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CVNA241220P00180000 | 2024-10-14 10:52AM EDT | 2024-12-20 | 15.60 | 14.25 | 17.20 | 0.00 | - | 1 | 295 | 68.68% |
| CVNA250117P00180000 | 2024-10-14 2:55PM EDT | 2025-01-17 | 19.14 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 3.13% |
| CVNA250221P00180000 | 2024-10-11 10:23AM EDT | 2025-02-21 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| CVNA250321P00180000 | 2024-10-14 10:49AM EDT | 2025-03-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 3.13% |
| CVNA250516P00180000 | 2024-10-09 11:20AM EDT | 2025-05-16 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 1.56% |
| CVNA250620P00180000 | 2024-10-11 10:44AM EDT | 2025-06-20 | 35.00 | 33.75 | 36.70 | 0.00 | - | 2 | 44 | 68.62% |
| CVNA250919P00180000 | 2024-10-11 12:42PM EDT | 2025-09-19 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 1.56% |
| CVNA260116P00180000 | 2024-10-07 10:24AM EDT | 2026-01-16 | 49.81 | 45.50 | 50.50 | 0.00 | - | 2 | 67 | 66.81% |
| CVNA270115P00180000 | 2024-10-09 10:08AM EDT | 2027-01-15 | 62.95 | 60.90 | 64.70 | 0.00 | - | 1 | 1 | 64.48% |
© 2024 Yahoo. All rights reserved.