Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018C00090000 | 2024-10-09 11:20AM EDT | 2024-10-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA241025C00090000 | 2024-10-08 11:40AM EDT | 2024-10-25 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA241115C00090000 | 2024-09-20 3:16PM EDT | 2024-11-15 | 86.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00090000 | 2024-10-11 3:39PM EDT | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVNA250221C00090000 | 2024-09-17 11:05AM EDT | 2025-02-21 | 72.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA250321C00090000 | 2024-06-18 3:07PM EDT | 2025-03-21 | 41.60 | 54.00 | 57.15 | 0.00 | - | 2 | 7 | 0.00% |
| CVNA250620C00090000 | 2024-09-09 12:50PM EDT | 2025-06-20 | 60.10 | 107.05 | 109.45 | 0.00 | - | 1 | 32 | 95.62% |
| CVNA250919C00090000 | 2024-10-02 11:03AM EDT | 2025-09-19 | 96.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA260116C00090000 | 2024-10-14 9:42AM EDT | 2026-01-16 | 114.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA261218C00090000 | 2024-08-16 2:14PM EDT | 2026-12-18 | 95.91 | 80.80 | 84.40 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA270115C00090000 | 2024-10-07 10:48AM EDT | 2027-01-15 | 118.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241018P00090000 | 2024-10-08 9:33AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA241025P00090000 | 2024-10-14 9:31AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA241101P00090000 | 2024-10-01 12:30PM EDT | 2024-11-01 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CVNA241108P00090000 | 2024-10-11 12:51PM EDT | 2024-11-08 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVNA241115P00090000 | 2024-10-11 1:31PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA241220P00090000 | 2024-10-03 3:40PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA250117P00090000 | 2024-10-09 9:32AM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA250221P00090000 | 2024-10-14 10:01AM EDT | 2025-02-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA250321P00090000 | 2024-10-08 9:52AM EDT | 2025-03-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA250516P00090000 | 2024-10-11 1:56PM EDT | 2025-05-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA250620P00090000 | 2024-10-14 9:31AM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA250919P00090000 | 2024-09-18 10:29AM EDT | 2025-09-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA260116P00090000 | 2024-10-10 2:58PM EDT | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA261218P00090000 | 2024-09-30 11:15AM EDT | 2026-12-18 | 20.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA270115P00090000 | 2024-10-11 3:04PM EDT | 2027-01-15 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.