Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00110000 | 2024-04-23 10:14AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 11 | 204 | 139.06% |
| CVNA240503C00110000 | 2024-04-23 10:11AM EDT | 2024-05-03 | 0.32 | 0.32 | 0.45 | +0.09 | +39.13% | 2 | 202 | 132.62% |
| CVNA240510C00110000 | 2024-04-23 10:28AM EDT | 2024-05-10 | 0.68 | 0.53 | 0.89 | +0.29 | +74.36% | 1 | 24 | 118.07% |
| CVNA240517C00110000 | 2024-04-22 3:05PM EDT | 2024-05-17 | 0.78 | 0.90 | 1.06 | +0.13 | +20.00% | 5 | 2,357 | 108.20% |
| CVNA240524C00110000 | 2024-04-22 11:59AM EDT | 2024-05-24 | 0.73 | 0.98 | 1.53 | 0.00 | - | 1 | 3 | 101.95% |
| CVNA240531C00110000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.93 | 1.14 | 1.72 | 0.00 | - | 1 | 4 | 95.70% |
| CVNA240621C00110000 | 2024-04-15 2:10PM EDT | 2024-06-21 | 1.70 | 2.39 | 2.55 | 0.00 | - | 13 | 240 | 91.06% |
| CVNA240816C00110000 | 2024-04-23 11:13AM EDT | 2024-08-16 | 5.55 | 5.75 | 6.00 | +1.55 | +38.75% | 8 | 937 | 91.04% |
| CVNA240920C00110000 | 2024-04-12 2:50PM EDT | 2024-09-20 | 7.85 | 7.15 | 8.30 | 0.00 | - | 12 | 30 | 90.47% |
| CVNA241115C00110000 | 2024-04-22 3:43PM EDT | 2024-11-15 | 8.85 | 10.35 | 10.65 | 0.00 | - | 4 | 27 | 90.26% |
| CVNA250117C00110000 | 2024-04-22 2:51PM EDT | 2025-01-17 | 10.50 | 12.35 | 12.80 | 0.00 | - | 33 | 309 | 87.30% |
| CVNA260116C00110000 | 2024-04-22 9:52AM EDT | 2026-01-16 | 23.55 | 23.30 | 24.05 | +1.55 | +7.05% | 8 | 247 | 85.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00110000 | 2024-03-19 10:08AM EDT | 2024-04-26 | 33.30 | 37.70 | 39.45 | 0.00 | - | 2 | 0 | 378.71% |
| CVNA240510P00110000 | 2024-04-05 3:25PM EDT | 2024-05-10 | 29.56 | 34.75 | 35.80 | 0.00 | - | 1 | 1 | 97.07% |
| CVNA240517P00110000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 36.33 | 34.85 | 35.90 | -4.42 | -10.85% | 1 | 111 | 87.30% |
| CVNA240524P00110000 | 2024-04-18 11:14AM EDT | 2024-05-24 | 37.95 | 35.35 | 36.15 | 0.00 | - | 1 | 1 | 70.22% |
| CVNA240621P00110000 | 2024-04-05 3:57PM EDT | 2024-06-21 | 32.55 | 36.00 | 37.20 | 0.00 | - | 1 | 71 | 71.44% |
| CVNA240816P00110000 | 2024-04-17 10:47AM EDT | 2024-08-16 | 43.20 | 38.50 | 40.00 | 0.00 | - | 150 | 186 | 75.66% |
| CVNA240920P00110000 | 2024-04-03 10:55AM EDT | 2024-09-20 | 37.10 | 38.60 | 41.65 | 0.00 | - | 2 | 15 | 72.00% |
| CVNA241115P00110000 | 2024-03-28 3:13PM EDT | 2024-11-15 | 38.65 | 42.90 | 43.70 | 0.00 | - | 8 | 8 | 77.50% |
| CVNA250117P00110000 | 2024-04-11 10:01AM EDT | 2025-01-17 | 44.00 | 44.50 | 45.70 | 0.00 | - | 3 | 171 | 75.31% |
| CVNA260116P00110000 | 2024-03-22 2:48PM EDT | 2026-01-16 | 52.57 | 55.05 | 56.05 | 0.00 | - | 1 | 13 | 76.08% |
© 2024 Yahoo. All rights reserved.