Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00115000 | 2024-04-19 9:54AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 500 | 642 | 112.50% |
| CVNA240503C00115000 | 2024-04-19 9:52AM EDT | 2024-05-03 | 0.20 | 0.10 | 0.27 | -0.14 | -41.18% | 20 | 47 | 122.07% |
| CVNA240510C00115000 | 2024-04-09 3:35PM EDT | 2024-05-10 | 2.25 | 0.28 | 0.49 | 0.00 | - | - | 6 | 113.09% |
| CVNA240517C00115000 | 2024-04-19 11:12AM EDT | 2024-05-17 | 0.48 | 0.52 | 0.59 | -0.20 | -29.41% | 4 | 1,723 | 105.18% |
| CVNA240621C00115000 | 2024-04-15 12:59PM EDT | 2024-06-21 | 1.44 | 1.36 | 1.84 | 0.00 | - | 32 | 137 | 89.97% |
| CVNA240816C00115000 | 2024-04-16 2:59PM EDT | 2024-08-16 | 4.10 | 4.05 | 4.30 | 0.00 | - | 1 | 121 | 88.67% |
| CVNA240920C00115000 | 2024-04-18 11:57AM EDT | 2024-09-20 | 6.15 | 5.25 | 6.00 | 0.00 | - | 2 | 61 | 87.46% |
| CVNA241115C00115000 | 2024-04-17 10:20AM EDT | 2024-11-15 | 7.45 | 7.80 | 8.75 | 0.00 | - | 3 | 5 | 88.56% |
| CVNA250117C00115000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 9.95 | 9.70 | 10.20 | +0.30 | +3.11% | 2 | 126 | 84.85% |
| CVNA260116C00115000 | 2024-04-04 9:57AM EDT | 2026-01-16 | 30.46 | 20.30 | 21.05 | 0.00 | - | 2 | 27 | 84.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00115000 | 2024-04-10 9:44AM EDT | 2024-04-26 | 34.75 | 42.45 | 44.85 | 0.00 | - | 10 | 0 | 121.88% |
| CVNA240517P00115000 | 2024-04-18 9:59AM EDT | 2024-05-17 | 44.40 | 43.25 | 44.35 | 0.00 | - | 1 | 96 | 84.47% |
| CVNA240621P00115000 | 2024-03-25 9:50AM EDT | 2024-06-21 | 32.25 | 44.15 | 45.15 | 0.00 | - | 1 | 2 | 80.03% |
| CVNA240816P00115000 | 2024-04-11 10:15AM EDT | 2024-08-16 | 42.70 | 45.85 | 47.35 | 0.00 | - | 1 | 126 | 78.71% |
| CVNA250117P00115000 | 2024-04-10 12:43PM EDT | 2025-01-17 | 46.00 | 50.10 | 51.45 | 0.00 | - | 1 | 51 | 72.67% |
© 2024 Yahoo. All rights reserved.