Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:195.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011C00195000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,891 | 0 | 6.25% |
| CVNA241018C00195000 | 2024-10-08 3:55PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4,622 | 0 | 3.13% |
| CVNA241025C00195000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 6.42 | 0.00 | 0.00 | 0.00 | - | 3,110 | 0 | 3.13% |
| CVNA241101C00195000 | 2024-10-08 3:53PM EDT | 2024-11-01 | 14.53 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| CVNA241108C00195000 | 2024-10-07 10:23AM EDT | 2024-11-08 | 12.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CVNA241115C00195000 | 2024-10-08 3:53PM EDT | 2024-11-15 | 17.48 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| CVNA241220C00195000 | 2024-10-08 2:51PM EDT | 2024-12-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| CVNA250117C00195000 | 2024-10-08 2:50PM EDT | 2025-01-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| CVNA250221C00195000 | 2024-10-08 10:29AM EDT | 2025-02-21 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVNA250321C00195000 | 2024-10-04 9:47AM EDT | 2025-03-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVNA250620C00195000 | 2024-10-04 3:37PM EDT | 2025-06-20 | 37.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CVNA250919C00195000 | 2024-10-08 1:11PM EDT | 2025-09-19 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVNA260116C00195000 | 2024-10-08 12:37PM EDT | 2026-01-16 | 60.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVNA270115C00195000 | 2024-10-01 3:53PM EDT | 2027-01-15 | 70.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241011P00195000 | 2024-10-08 3:39PM EDT | 2024-10-11 | 6.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVNA241018P00195000 | 2024-10-08 3:57PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CVNA241025P00195000 | 2024-10-08 2:26PM EDT | 2024-10-25 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA241101P00195000 | 2024-10-08 3:40PM EDT | 2024-11-01 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115P00195000 | 2024-10-08 3:58PM EDT | 2024-11-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CVNA241220P00195000 | 2024-10-08 11:39AM EDT | 2024-12-20 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00195000 | 2024-10-08 12:00PM EDT | 2025-01-17 | 28.32 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| CVNA250221P00195000 | 2024-10-08 12:30PM EDT | 2025-02-21 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250321P00195000 | 2024-09-23 2:19PM EDT | 2025-03-21 | 44.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA250516P00195000 | 2024-09-26 2:17PM EDT | 2025-05-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA250620P00195000 | 2024-08-23 2:35PM EDT | 2025-06-20 | 60.85 | 50.10 | 54.05 | 0.00 | - | 10 | 5 | 79.20% |
| CVNA250919P00195000 | 2024-09-19 11:16AM EDT | 2025-09-19 | 59.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA260116P00195000 | 2024-10-07 1:14PM EDT | 2026-01-16 | 60.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.