Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419C00055000 | 2024-04-18 3:42PM EDT | 2024-04-19 | 16.33 | 15.95 | 16.65 | +1.73 | +11.85% | 17 | 1,717 | 199.22% |
| CVNA240426C00055000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 16.48 | 16.00 | 17.05 | +1.54 | +10.31% | 1 | 9 | 113.87% |
| CVNA240510C00055000 | 2024-04-12 10:08AM EDT | 2024-05-10 | 23.53 | 17.95 | 18.50 | 0.00 | - | 2 | 1 | 120.80% |
| CVNA240517C00055000 | 2024-04-18 1:19PM EDT | 2024-05-17 | 18.23 | 18.45 | 18.80 | +1.28 | +7.55% | 20 | 445 | 113.67% |
| CVNA240621C00055000 | 2024-04-16 11:55AM EDT | 2024-06-21 | 19.03 | 20.10 | 20.85 | 0.00 | - | 3 | 15 | 99.95% |
| CVNA240816C00055000 | 2024-04-15 3:02PM EDT | 2024-08-16 | 21.85 | 23.05 | 23.45 | 0.00 | - | 70 | 180 | 96.19% |
| CVNA240920C00055000 | 2024-04-18 9:56AM EDT | 2024-09-20 | 24.45 | 23.25 | 25.25 | -16.40 | -40.15% | 1 | 34 | 91.77% |
| CVNA241115C00055000 | 2024-04-10 10:23AM EDT | 2024-11-15 | 36.05 | 26.35 | 27.80 | 0.00 | - | 5 | 29 | 95.65% |
| CVNA250117C00055000 | 2024-04-15 12:26PM EDT | 2025-01-17 | 28.76 | 28.05 | 29.75 | 0.00 | - | 1 | 385 | 93.58% |
| CVNA260116C00055000 | 2024-04-08 11:49AM EDT | 2026-01-16 | 47.33 | 34.75 | 37.95 | 0.00 | - | 1 | 152 | 87.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419P00055000 | 2024-04-18 2:39PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 2,078 | 125.00% |
| CVNA240426P00055000 | 2024-04-18 12:23PM EDT | 2024-04-26 | 0.06 | 0.08 | 0.20 | -0.27 | -81.82% | 3 | 349 | 92.58% |
| CVNA240503P00055000 | 2024-04-18 2:08PM EDT | 2024-05-03 | 1.60 | 1.37 | 1.45 | -0.15 | -8.57% | 22 | 991 | 125.34% |
| CVNA240510P00055000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 1.87 | 1.12 | 2.41 | -0.05 | -2.60% | 5 | 79 | 113.43% |
| CVNA240517P00055000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 2.20 | 2.10 | 2.20 | -0.34 | -13.39% | 164 | 1,466 | 107.28% |
| CVNA240524P00055000 | 2024-04-18 10:57AM EDT | 2024-05-24 | 2.30 | 2.38 | 2.57 | -0.55 | -19.30% | 5 | 26 | 102.37% |
| CVNA240621P00055000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.65 | -0.36 | -9.09% | 29 | 118 | 91.36% |
| CVNA240816P00055000 | 2024-04-17 9:44AM EDT | 2024-08-16 | 6.05 | 6.25 | 6.40 | 0.00 | - | 1 | 447 | 89.93% |
| CVNA240920P00055000 | 2024-04-18 9:48AM EDT | 2024-09-20 | 7.40 | 7.30 | 7.45 | -0.25 | -3.27% | 10 | 183 | 86.68% |
| CVNA241115P00055000 | 2024-04-17 3:11PM EDT | 2024-11-15 | 10.15 | 9.45 | 9.80 | 0.00 | - | 5 | 7 | 87.90% |
| CVNA250117P00055000 | 2024-04-18 11:17AM EDT | 2025-01-17 | 10.76 | 10.90 | 11.25 | -0.94 | -8.03% | 1 | 222 | 84.79% |
| CVNA260116P00055000 | 2024-04-17 11:14AM EDT | 2026-01-16 | 18.65 | 17.70 | 18.60 | 0.00 | - | 1 | 57 | 80.40% |
© 2024 Yahoo. All rights reserved.