Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00045000 | 2024-04-19 10:45AM EDT | 2024-04-26 | 25.68 | 30.55 | 32.75 | 0.00 | - | 2 | 4 | 212.50% |
| CVNA240503C00045000 | 2024-04-22 12:13PM EDT | 2024-05-03 | 23.95 | 30.90 | 33.95 | 0.00 | - | 12 | 168 | 228.13% |
| CVNA240510C00045000 | 2024-04-02 11:46AM EDT | 2024-05-10 | 39.40 | 30.90 | 33.30 | 0.00 | - | - | 3 | 154.88% |
| CVNA240517C00045000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 24.65 | 32.05 | 33.50 | 0.00 | - | 3 | 22,053 | 161.91% |
| CVNA240524C00045000 | 2024-04-05 11:32AM EDT | 2024-05-24 | 39.34 | 31.55 | 33.65 | 0.00 | - | 1 | 1 | 136.23% |
| CVNA240621C00045000 | 2024-04-22 12:10PM EDT | 2024-06-21 | 25.50 | 32.25 | 33.85 | 0.00 | - | 1 | 202 | 109.72% |
| CVNA240816C00045000 | 2024-04-22 2:37PM EDT | 2024-08-16 | 29.85 | 34.60 | 35.70 | 0.00 | - | 9 | 106 | 106.71% |
| CVNA240920C00045000 | 2024-04-22 2:53PM EDT | 2024-09-20 | 30.30 | 34.85 | 37.30 | 0.00 | - | 12 | 29 | 102.71% |
| CVNA241115C00045000 | 2024-04-22 1:35PM EDT | 2024-11-15 | 31.10 | 36.70 | 38.00 | 0.00 | - | 1 | 94 | 97.96% |
| CVNA250117C00045000 | 2024-04-18 1:21PM EDT | 2025-01-17 | 33.70 | 38.10 | 40.05 | 0.00 | - | 3 | 615 | 97.39% |
| CVNA260116C00045000 | 2024-03-22 3:42PM EDT | 2026-01-16 | 52.89 | 40.45 | 43.30 | 0.00 | - | 8 | 123 | 75.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00045000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 196.88% |
| CVNA240503P00045000 | 2024-04-23 10:33AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.43 | 0.00 | - | 22 | 145 | 174.61% |
| CVNA240510P00045000 | 2024-04-23 1:45PM EDT | 2024-05-10 | 0.30 | 0.20 | 0.73 | 0.00 | - | 1 | 153 | 155.27% |
| CVNA240517P00045000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 126 | 6,261 | 50.00% |
| CVNA240524P00045000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 0.55 | 0.15 | 0.90 | 0.00 | - | 1 | 15 | 118.07% |
| CVNA240531P00045000 | 2024-04-22 10:52AM EDT | 2024-05-31 | 1.00 | 0.25 | 1.00 | 0.00 | - | 6 | 11 | 110.84% |
| CVNA240621P00045000 | 2024-04-23 2:38PM EDT | 2024-06-21 | 1.10 | 0.98 | 1.06 | 0.00 | - | 11 | 583 | 100.34% |
| CVNA240816P00045000 | 2024-04-22 11:27AM EDT | 2024-08-16 | 3.78 | 2.59 | 2.86 | 0.00 | - | 13 | 578 | 97.14% |
| CVNA240920P00045000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 3.51 | 3.05 | 3.45 | 0.00 | - | 24 | 34 | 90.75% |
| CVNA241115P00045000 | 2024-04-16 11:32AM EDT | 2024-11-15 | 6.22 | 4.65 | 5.20 | 0.00 | - | 3 | 7 | 91.70% |
| CVNA250117P00045000 | 2024-04-23 10:09AM EDT | 2025-01-17 | 6.44 | 6.05 | 6.60 | 0.00 | - | 3 | 582 | 89.95% |
| CVNA260116P00045000 | 2024-04-19 2:53PM EDT | 2026-01-16 | 13.41 | 10.00 | 12.45 | 0.00 | - | 1 | 13 | 79.65% |
© 2024 Yahoo. All rights reserved.