Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00185000 | 2024-10-14 3:53PM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CVNA241025C00185000 | 2024-10-14 2:49PM EDT | 2024-10-25 | 8.64 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVNA241101C00185000 | 2024-10-14 11:07AM EDT | 2024-11-01 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA241108C00185000 | 2024-10-14 12:19PM EDT | 2024-11-08 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241115C00185000 | 2024-10-14 11:39AM EDT | 2024-11-15 | 21.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA241122C00185000 | 2024-10-14 12:34PM EDT | 2024-11-22 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA241220C00185000 | 2024-10-14 10:13AM EDT | 2024-12-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250117C00185000 | 2024-10-14 9:59AM EDT | 2025-01-17 | 28.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250221C00185000 | 2024-10-09 9:32AM EDT | 2025-02-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250321C00185000 | 2024-10-10 9:36AM EDT | 2025-03-21 | 38.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250516C00185000 | 2024-09-24 10:04AM EDT | 2025-05-16 | 35.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA250620C00185000 | 2024-10-14 9:40AM EDT | 2025-06-20 | 49.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA250919C00185000 | 2024-10-09 11:42AM EDT | 2025-09-19 | 56.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA260116C00185000 | 2024-10-11 3:53PM EDT | 2026-01-16 | 66.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVNA270115C00185000 | 2024-09-20 1:47PM EDT | 2027-01-15 | 72.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00185000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 6.25% |
| CVNA241025P00185000 | 2024-10-14 3:53PM EDT | 2024-10-25 | 3.90 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 3.13% |
| CVNA241101P00185000 | 2024-10-14 3:40PM EDT | 2024-11-01 | 12.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVNA241108P00185000 | 2024-10-14 9:34AM EDT | 2024-11-08 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVNA241115P00185000 | 2024-10-14 2:38PM EDT | 2024-11-15 | 14.57 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| CVNA241122P00185000 | 2024-10-14 9:42AM EDT | 2024-11-22 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVNA241220P00185000 | 2024-10-14 3:59PM EDT | 2024-12-20 | 18.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CVNA250117P00185000 | 2024-10-14 2:55PM EDT | 2025-01-17 | 21.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CVNA250221P00185000 | 2024-10-10 12:19PM EDT | 2025-02-21 | 26.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| CVNA250321P00185000 | 2024-10-10 11:38AM EDT | 2025-03-21 | 30.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CVNA250516P00185000 | 2024-10-10 2:14PM EDT | 2025-05-16 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVNA250620P00185000 | 2024-10-09 11:36AM EDT | 2025-06-20 | 38.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CVNA250919P00185000 | 2024-10-10 11:34AM EDT | 2025-09-19 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVNA260116P00185000 | 2024-10-14 1:51PM EDT | 2026-01-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.