Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00050000 | 2024-04-19 1:21PM EDT | 2024-04-26 | 20.72 | 21.00 | 22.75 | +0.32 | +1.57% | 6 | 7 | 180.27% |
| CVNA240503C00050000 | 2024-04-18 11:25AM EDT | 2024-05-03 | 23.87 | 21.80 | 22.95 | 0.00 | - | 1 | 55 | 152.64% |
| CVNA240517C00050000 | 2024-04-19 2:23PM EDT | 2024-05-17 | 22.00 | 22.55 | 23.05 | -0.20 | -0.90% | 4 | 740 | 120.22% |
| CVNA240621C00050000 | 2024-04-18 1:10PM EDT | 2024-06-21 | 24.10 | 23.25 | 24.25 | 0.00 | - | 1 | 39 | 95.85% |
| CVNA240816C00050000 | 2024-04-15 2:16PM EDT | 2024-08-16 | 25.35 | 26.40 | 27.00 | 0.00 | - | 44 | 397 | 99.24% |
| CVNA240920C00050000 | 2024-04-12 2:02PM EDT | 2024-09-20 | 31.45 | 27.35 | 28.40 | 0.00 | - | 2 | 77 | 96.73% |
| CVNA241115C00050000 | 2024-03-28 3:26PM EDT | 2024-11-15 | 44.90 | 29.35 | 30.70 | 0.00 | - | 2 | 70 | 97.28% |
| CVNA250117C00050000 | 2024-04-18 11:06AM EDT | 2025-01-17 | 32.23 | 30.50 | 32.45 | 0.00 | - | 1 | 929 | 93.75% |
| CVNA260116C00050000 | 2024-04-18 2:36PM EDT | 2026-01-16 | 38.40 | 37.95 | 41.50 | +0.55 | +1.45% | 1 | 140 | 93.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00050000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.07 | 0.03 | 0.11 | +0.01 | +16.67% | 195 | 1,780 | 123.44% |
| CVNA240503P00050000 | 2024-04-19 3:32PM EDT | 2024-05-03 | 0.77 | 0.71 | 0.79 | 0.00 | - | 10 | 210 | 140.23% |
| CVNA240510P00050000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.94 | 0.75 | 1.06 | -0.18 | -16.07% | 68 | 98 | 120.61% |
| CVNA240517P00050000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.25 | 1.21 | 1.25 | 0.00 | - | 213 | 3,314 | 114.36% |
| CVNA240524P00050000 | 2024-04-18 9:41AM EDT | 2024-05-24 | 1.50 | 1.27 | 1.49 | -0.16 | -9.64% | 5 | 89 | 106.06% |
| CVNA240621P00050000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 2.38 | 2.24 | 2.49 | +0.13 | +5.78% | 169 | 476 | 95.48% |
| CVNA240816P00050000 | 2024-04-19 3:52PM EDT | 2024-08-16 | 4.70 | 4.60 | 4.70 | +0.09 | +1.95% | 72 | 831 | 92.77% |
| CVNA240920P00050000 | 2024-04-19 3:01PM EDT | 2024-09-20 | 5.82 | 5.50 | 5.65 | +0.17 | +3.01% | 19 | 67 | 89.18% |
| CVNA241115P00050000 | 2024-04-17 3:03PM EDT | 2024-11-15 | 7.87 | 6.35 | 7.70 | -0.13 | -1.63% | 3 | 40 | 86.32% |
| CVNA250117P00050000 | 2024-04-19 11:07AM EDT | 2025-01-17 | 8.90 | 8.80 | 9.10 | -0.02 | -0.22% | 1 | 913 | 87.00% |
| CVNA260116P00050000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 15.54 | 15.20 | 16.15 | -0.26 | -1.65% | 5 | 171 | 82.66% |
© 2024 Yahoo. All rights reserved.