Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524C00070000 | 2024-05-20 10:20AM EDT | 2024-05-24 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| CVNA240531C00070000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 45.05 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| CVNA240607C00070000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 48.76 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| CVNA240621C00070000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,988 | 0.00% |
| CVNA240719C00070000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 49.43 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| CVNA240816C00070000 | 2024-05-20 11:22AM EDT | 2024-08-16 | 51.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,176 | 0.00% |
| CVNA240920C00070000 | 2024-05-17 11:00AM EDT | 2024-09-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| CVNA241115C00070000 | 2024-05-20 12:40PM EDT | 2024-11-15 | 56.56 | 0.00 | 0.00 | 0.00 | - | 10 | 287 | 0.00% |
| CVNA250117C00070000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 59.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,025 | 0.00% |
| CVNA260116C00070000 | 2024-05-14 3:59PM EDT | 2026-01-16 | 70.93 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524P00070000 | 2024-05-15 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 50.00% |
| CVNA240531P00070000 | 2024-05-16 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 50.00% |
| CVNA240607P00070000 | 2024-05-17 2:57PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| CVNA240614P00070000 | 2024-05-20 11:21AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| CVNA240621P00070000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 3,683 | 50.00% |
| CVNA240628P00070000 | 2024-05-14 10:12AM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CVNA240719P00070000 | 2024-05-20 12:04PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 25.00% |
| CVNA240816P00070000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 78 | 3,016 | 25.00% |
| CVNA240920P00070000 | 2024-05-20 2:40PM EDT | 2024-09-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 25.00% |
| CVNA241115P00070000 | 2024-05-17 12:49PM EDT | 2024-11-15 | 6.16 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 12.50% |
| CVNA250117P00070000 | 2024-05-20 3:28PM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 12.50% |
| CVNA260116P00070000 | 2024-05-20 3:44PM EDT | 2026-01-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
© 2024 Yahoo. All rights reserved.