Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240607C00155000 | 2024-05-23 3:03PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.46 | 0.00 | - | 3 | 21 | 170.90% |
| CVNA240614C00155000 | 2024-05-23 11:16AM EDT | 2024-06-14 | 0.41 | 0.00 | 0.62 | 0.00 | - | 1 | 10 | 121.88% |
| CVNA240621C00155000 | 2024-05-30 3:37PM EDT | 2024-06-21 | 0.17 | 0.02 | 0.17 | +0.10 | +142.86% | 6 | 199 | 82.42% |
| CVNA240628C00155000 | 2024-05-24 10:39AM EDT | 2024-06-28 | 0.85 | 0.10 | 1.95 | 0.00 | - | 3 | 6 | 106.69% |
| CVNA240719C00155000 | 2024-05-30 3:02PM EDT | 2024-07-19 | 0.61 | 0.34 | 0.54 | -0.05 | -7.58% | 7 | 18 | 67.43% |
| CVNA240816C00155000 | 2024-05-31 11:02AM EDT | 2024-08-16 | 2.50 | 2.23 | 2.76 | -1.25 | -33.33% | 1 | 230 | 79.81% |
| CVNA240920C00155000 | 2024-05-16 1:20PM EDT | 2024-09-20 | 10.89 | 4.00 | 4.30 | 0.00 | - | 5 | 20 | 77.45% |
| CVNA241115C00155000 | 2024-05-30 2:53PM EDT | 2024-11-15 | 8.15 | 7.90 | 8.65 | -1.52 | -15.72% | 1 | 13 | 82.09% |
| CVNA250117C00155000 | 2024-05-17 11:53AM EDT | 2025-01-17 | 19.00 | 9.95 | 11.65 | 0.00 | - | 1 | 18 | 78.77% |
| CVNA250321C00155000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 19.74 | 14.20 | 15.60 | 0.00 | - | 5 | 7 | 81.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621P00155000 | 2024-05-23 12:37PM EDT | 2024-06-21 | 43.05 | 53.30 | 57.00 | 0.00 | - | 1 | 0 | 86.13% |
| CVNA240816P00155000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 47.60 | 55.30 | 57.90 | 0.00 | - | - | 3 | 70.56% |
| CVNA241115P00155000 | 2024-05-13 12:27PM EDT | 2024-11-15 | 50.50 | 59.85 | 62.20 | 0.00 | - | 6 | 6 | 72.16% |
| CVNA260116P00155000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 69.60 | 74.20 | 76.75 | 0.00 | - | - | 4 | 68.56% |
© 2024 Yahoo. All rights reserved.