Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:200.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00200000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,125 | 11,759 | 6.25% |
| CVNA241025C00200000 | 2024-10-14 3:58PM EDT | 2024-10-25 | 2.14 | 0.00 | 0.00 | 0.00 | - | 133 | 2,138 | 6.25% |
| CVNA241101C00200000 | 2024-10-14 3:21PM EDT | 2024-11-01 | 10.65 | 0.00 | 0.00 | 0.00 | - | 36 | 1,116 | 3.13% |
| CVNA241108C00200000 | 2024-10-14 3:21PM EDT | 2024-11-08 | 12.00 | 0.00 | 0.00 | 0.00 | - | 16 | 370 | 3.13% |
| CVNA241115C00200000 | 2024-10-14 3:53PM EDT | 2024-11-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 48 | 1,883 | 3.13% |
| CVNA241122C00200000 | 2024-10-14 12:12PM EDT | 2024-11-22 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 3.13% |
| CVNA241129C00200000 | 2024-10-11 12:04PM EDT | 2024-11-29 | 17.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| CVNA241220C00200000 | 2024-10-14 3:50PM EDT | 2024-12-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 31 | 662 | 1.56% |
| CVNA250117C00200000 | 2024-10-14 3:58PM EDT | 2025-01-17 | 21.09 | 0.00 | 0.00 | 0.00 | - | 155 | 15,600 | 1.56% |
| CVNA250221C00200000 | 2024-10-14 2:29PM EDT | 2025-02-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 7 | 645 | 1.56% |
| CVNA250321C00200000 | 2024-10-14 2:05PM EDT | 2025-03-21 | 31.45 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 1.56% |
| CVNA250516C00200000 | 2024-10-11 2:18PM EDT | 2025-05-16 | 41.15 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 1.56% |
| CVNA250620C00200000 | 2024-10-14 3:06PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 9 | 240 | 0.78% |
| CVNA250919C00200000 | 2024-10-11 3:23PM EDT | 2025-09-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| CVNA260116C00200000 | 2024-10-14 12:20PM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 391 | 0.78% |
| CVNA261218C00200000 | 2024-10-10 11:19AM EDT | 2026-12-18 | 78.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| CVNA270115C00200000 | 2024-10-10 9:31AM EDT | 2027-01-15 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00200000 | 2024-10-14 2:39PM EDT | 2024-10-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 78 | 0.00% |
| CVNA241025P00200000 | 2024-10-14 2:59PM EDT | 2024-10-25 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| CVNA241101P00200000 | 2024-10-14 10:11AM EDT | 2024-11-01 | 19.64 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| CVNA241108P00200000 | 2024-10-14 2:21PM EDT | 2024-11-08 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CVNA241115P00200000 | 2024-10-14 2:50PM EDT | 2024-11-15 | 22.85 | 0.00 | 0.00 | 0.00 | - | 74 | 230 | 0.00% |
| CVNA241122P00200000 | 2024-10-10 9:36AM EDT | 2024-11-22 | 24.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CVNA241220P00200000 | 2024-10-14 2:34PM EDT | 2024-12-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 0.00% |
| CVNA250117P00200000 | 2024-10-14 2:50PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 93 | 162 | 0.00% |
| CVNA250221P00200000 | 2024-10-14 9:54AM EDT | 2025-02-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 0.00% |
| CVNA250321P00200000 | 2024-10-11 3:56PM EDT | 2025-03-21 | 36.75 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| CVNA250516P00200000 | 2024-09-24 2:49PM EDT | 2025-05-16 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CVNA250620P00200000 | 2024-10-08 3:44PM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| CVNA260116P00200000 | 2024-10-11 11:40AM EDT | 2026-01-16 | 57.96 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| CVNA261218P00200000 | 2024-10-11 11:19AM EDT | 2026-12-18 | 73.20 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| CVNA270115P00200000 | 2024-10-14 9:53AM EDT | 2027-01-15 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.