Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00100000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CVNA240503C00100000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| CVNA240510C00100000 | 2024-04-24 11:48AM EDT | 2024-05-10 | 1.31 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 25.00% |
| CVNA240517C00100000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CVNA240524C00100000 | 2024-04-23 1:37PM EDT | 2024-05-24 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240531C00100000 | 2024-04-24 1:17PM EDT | 2024-05-31 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240621C00100000 | 2024-04-24 12:50PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CVNA240816C00100000 | 2024-04-23 2:34PM EDT | 2024-08-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA240920C00100000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA241115C00100000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA250117C00100000 | 2024-04-23 1:51PM EDT | 2025-01-17 | 15.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVNA260116C00100000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 25.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00100000 | 2024-04-24 2:48PM EDT | 2024-04-26 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240503P00100000 | 2024-04-10 9:30AM EDT | 2024-05-03 | 23.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240517P00100000 | 2024-04-18 10:38AM EDT | 2024-05-17 | 29.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240621P00100000 | 2024-04-22 2:06PM EDT | 2024-06-21 | 31.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00100000 | 2024-04-23 11:29AM EDT | 2024-08-16 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240920P00100000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241115P00100000 | 2024-04-17 3:17PM EDT | 2024-11-15 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00100000 | 2024-04-15 1:08PM EDT | 2025-01-17 | 39.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA260116P00100000 | 2024-04-12 11:43AM EDT | 2026-01-16 | 47.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.