Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:80.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00080000 | 2024-10-11 3:38PM EDT | 2024-10-18 | 112.30 | 110.95 | 114.10 | 0.00 | - | 12 | 12 | 515.82% |
| CVNA241115C00080000 | 2024-10-08 11:04AM EDT | 2024-11-15 | 108.08 | 111.30 | 114.10 | 0.00 | - | 1 | 38 | 101.56% |
| CVNA241220C00080000 | 2024-09-24 9:42AM EDT | 2024-12-20 | 93.36 | 111.85 | 114.85 | 0.00 | - | - | 1 | 109.33% |
| CVNA250117C00080000 | 2024-10-08 12:27PM EDT | 2025-01-17 | 109.90 | 113.25 | 115.35 | 0.00 | - | 1 | 467 | 108.79% |
| CVNA250321C00080000 | 2024-09-19 3:58PM EDT | 2025-03-21 | 95.20 | 113.85 | 117.10 | 0.00 | - | 1 | 23 | 95.70% |
| CVNA250620C00080000 | 2024-10-08 12:27PM EDT | 2025-06-20 | 114.40 | 116.65 | 119.95 | 0.00 | - | 1 | 10 | 92.54% |
| CVNA250919C00080000 | 2024-10-07 10:24AM EDT | 2025-09-19 | 111.25 | 119.10 | 122.30 | 0.00 | - | 1 | 2 | 89.01% |
| CVNA260116C00080000 | 2024-10-14 9:42AM EDT | 2026-01-16 | 121.50 | 121.60 | 125.35 | 0.00 | - | 2 | 186 | 85.46% |
| CVNA261218C00080000 | 2024-10-01 1:02PM EDT | 2026-12-18 | 117.97 | 129.65 | 134.45 | 0.00 | - | 1 | 1 | 83.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00080000 | 2024-10-10 3:55PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.45 | 0.00 | - | 43 | 109 | 378.52% |
| CVNA241025P00080000 | 2024-10-14 9:31AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.65 | 0.00 | - | 10 | 72 | 240.63% |
| CVNA241101P00080000 | 2024-10-15 9:31AM EDT | 2024-11-01 | 0.06 | 0.02 | 0.55 | +0.01 | +20.00% | 3 | 19 | 184.57% |
| CVNA241115P00080000 | 2024-10-14 10:04AM EDT | 2024-11-15 | 0.14 | 0.06 | 0.20 | 0.00 | - | 15 | 1,189 | 124.61% |
| CVNA241220P00080000 | 2024-10-14 9:31AM EDT | 2024-12-20 | 0.12 | 0.04 | 1.08 | 0.00 | - | 1 | 239 | 106.10% |
| CVNA250117P00080000 | 2024-10-14 10:07AM EDT | 2025-01-17 | 0.60 | 0.25 | 1.66 | 0.00 | - | 2 | 1,251 | 97.90% |
| CVNA250221P00080000 | 2024-10-09 9:32AM EDT | 2025-02-21 | 1.25 | 0.54 | 2.34 | 0.00 | - | 1 | 40 | 90.75% |
| CVNA250321P00080000 | 2024-10-10 3:59PM EDT | 2025-03-21 | 1.80 | 0.72 | 2.60 | 0.00 | - | 1 | 821 | 84.84% |
| CVNA250620P00080000 | 2024-10-07 12:52PM EDT | 2025-06-20 | 4.10 | 3.25 | 4.85 | 0.00 | - | 11 | 45 | 84.08% |
| CVNA250919P00080000 | 2024-10-11 12:38PM EDT | 2025-09-19 | 5.40 | 3.95 | 5.45 | 0.00 | - | - | 3 | 75.09% |
| CVNA260116P00080000 | 2024-10-11 3:53PM EDT | 2026-01-16 | 7.75 | 7.10 | 8.30 | 0.00 | - | 6 | 181 | 75.56% |
| CVNA261218P00080000 | 2024-09-20 12:24PM EDT | 2026-12-18 | 17.18 | 13.25 | 15.95 | 0.00 | - | 1 | 1 | 73.56% |
© 2024 Yahoo. All rights reserved.