Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00105000 | 2024-04-22 12:35PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 135 | 134.38% |
| CVNA240503C00105000 | 2024-04-24 12:20PM EDT | 2024-05-03 | 0.48 | 0.41 | 0.48 | -0.08 | -14.29% | 1 | 375 | 126.37% |
| CVNA240510C00105000 | 2024-04-24 9:45AM EDT | 2024-05-10 | 0.99 | 0.82 | 0.88 | -0.17 | -14.66% | 1 | 9 | 112.60% |
| CVNA240517C00105000 | 2024-04-24 2:10PM EDT | 2024-05-17 | 1.36 | 1.21 | 1.28 | +0.01 | +0.74% | 661 | 1,348 | 104.88% |
| CVNA240524C00105000 | 2024-04-23 12:45PM EDT | 2024-05-24 | 1.75 | 1.57 | 1.68 | 0.00 | - | 1 | 18 | 99.80% |
| CVNA240621C00105000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.10 | 0.00 | - | 26 | 200 | 89.43% |
| CVNA240816C00105000 | 2024-04-24 11:52AM EDT | 2024-08-16 | 6.80 | 6.70 | 6.85 | +2.15 | +46.24% | 9 | 143 | 89.95% |
| CVNA240920C00105000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 8.35 | 8.15 | 8.35 | +0.95 | +12.84% | 3 | 131 | 86.93% |
| CVNA241115C00105000 | 2024-04-24 10:00AM EDT | 2024-11-15 | 12.30 | 11.35 | 11.70 | +2.75 | +28.80% | 2 | 7 | 89.10% |
| CVNA250117C00105000 | 2024-04-23 10:01AM EDT | 2025-01-17 | 13.35 | 13.40 | 13.85 | 0.00 | - | 1 | 51 | 86.17% |
| CVNA260116C00105000 | 2024-04-15 10:02AM EDT | 2026-01-16 | 24.63 | 22.55 | 25.10 | 0.00 | - | 1 | 84 | 82.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00105000 | 2024-04-23 9:44AM EDT | 2024-05-03 | 32.40 | 29.55 | 30.30 | 0.00 | - | 1 | 2 | 114.84% |
| CVNA240510P00105000 | 2024-04-10 2:53PM EDT | 2024-05-10 | 27.00 | 30.10 | 31.15 | 0.00 | - | 1 | 1 | 116.65% |
| CVNA240517P00105000 | 2024-04-19 10:12AM EDT | 2024-05-17 | 34.90 | 30.40 | 31.35 | 0.00 | - | 5 | 269 | 104.44% |
| CVNA240524P00105000 | 2024-04-18 11:14AM EDT | 2024-05-24 | 33.28 | 30.70 | 32.25 | 0.00 | - | 1 | 1 | 103.47% |
| CVNA240621P00105000 | 2024-04-11 10:34AM EDT | 2024-06-21 | 31.25 | 31.35 | 32.70 | 0.00 | - | 1 | 22 | 81.81% |
| CVNA240816P00105000 | 2024-04-11 1:04PM EDT | 2024-08-16 | 32.85 | 35.00 | 35.50 | 0.00 | - | 2 | 76 | 82.28% |
| CVNA240920P00105000 | 2024-04-10 11:23AM EDT | 2024-09-20 | 32.95 | 36.30 | 36.85 | 0.00 | - | 1 | 34 | 79.63% |
| CVNA241115P00105000 | 2024-04-17 3:17PM EDT | 2024-11-15 | 42.65 | 38.55 | 39.65 | 0.00 | - | - | 1 | 79.74% |
| CVNA250117P00105000 | 2024-04-15 10:49AM EDT | 2025-01-17 | 43.05 | 40.55 | 41.30 | 0.00 | - | 3 | 16 | 77.01% |
© 2024 Yahoo. All rights reserved.