Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524C00140000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 97 | 267 | 65.82% |
| CVNA240531C00140000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 0.39 | 0.36 | 0.63 | -0.40 | -50.63% | 31 | 142 | 63.62% |
| CVNA240607C00140000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 1.04 | 0.96 | 1.70 | -0.49 | -32.03% | 4 | 23 | 66.97% |
| CVNA240614C00140000 | 2024-05-16 11:15AM EDT | 2024-06-14 | 2.86 | 1.60 | 2.47 | 0.00 | - | 6 | 24 | 66.38% |
| CVNA240621C00140000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 2.48 | 2.50 | 2.94 | -0.90 | -26.63% | 139 | 1,772 | 65.87% |
| CVNA240719C00140000 | 2024-05-17 1:37PM EDT | 2024-07-19 | 6.00 | 5.75 | 6.25 | -1.20 | -16.67% | 1 | 55 | 69.23% |
| CVNA240816C00140000 | 2024-05-17 11:59AM EDT | 2024-08-16 | 10.80 | 10.15 | 11.65 | -2.70 | -20.00% | 26 | 360 | 79.86% |
| CVNA240920C00140000 | 2024-05-17 11:47AM EDT | 2024-09-20 | 13.55 | 13.60 | 15.10 | -6.15 | -31.22% | 3 | 28 | 80.57% |
| CVNA241115C00140000 | 2024-05-17 11:52AM EDT | 2024-11-15 | 19.65 | 19.65 | 20.35 | -0.80 | -3.91% | 7 | 385 | 84.12% |
| CVNA250117C00140000 | 2024-05-14 10:05AM EDT | 2025-01-17 | 26.15 | 22.75 | 24.90 | 0.00 | - | 1 | 57 | 82.44% |
| CVNA260116C00140000 | 2024-05-03 12:13PM EDT | 2026-01-16 | 45.48 | 40.35 | 42.80 | 0.00 | - | 4 | 9 | 82.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524P00140000 | 2024-05-13 2:52PM EDT | 2024-05-24 | 22.20 | 22.10 | 24.25 | 0.00 | - | 2 | 2 | 101.07% |
| CVNA240531P00140000 | 2024-05-16 11:17AM EDT | 2024-05-31 | 20.60 | 22.10 | 24.80 | 0.00 | - | 2 | 3 | 75.24% |
| CVNA240621P00140000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 23.40 | 23.60 | 25.30 | 0.00 | - | 52 | 47 | 58.28% |
| CVNA240816P00140000 | 2024-05-13 9:48AM EDT | 2024-08-16 | 32.50 | 31.45 | 34.20 | 0.00 | - | 1 | 71 | 77.33% |
| CVNA240920P00140000 | 2024-05-16 10:48AM EDT | 2024-09-20 | 32.70 | 33.40 | 35.30 | 0.00 | - | 2 | 69 | 71.34% |
| CVNA250117P00140000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 43.70 | 41.75 | 44.05 | 0.00 | - | - | 5 | 73.52% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 2026-01-16 | 58.70 | 57.50 | 59.05 | 0.00 | - | - | 2 | 72.38% |
© 2024 Yahoo. All rights reserved.