Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00060000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 15.49 | 14.40 | 15.80 | -0.41 | -2.58% | 65 | 934 | 226.37% |
| CVNA240503C00060000 | 2024-04-23 11:05AM EDT | 2024-05-03 | 16.40 | 16.75 | 17.90 | 0.00 | - | 108 | 121 | 170.80% |
| CVNA240510C00060000 | 2024-04-23 2:26PM EDT | 2024-05-10 | 18.95 | 17.25 | 18.50 | 0.00 | - | 6 | 8 | 141.80% |
| CVNA240517C00060000 | 2024-04-23 2:14PM EDT | 2024-05-17 | 19.35 | 17.80 | 18.10 | 0.00 | - | 5 | 2,166 | 119.78% |
| CVNA240524C00060000 | 2024-04-24 3:48PM EDT | 2024-05-24 | 18.58 | 17.55 | 18.60 | +0.18 | +0.98% | 1 | 14 | 107.06% |
| CVNA240621C00060000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 16.85 | 19.40 | 20.25 | 0.00 | - | 8 | 15 | 97.63% |
| CVNA240816C00060000 | 2024-04-23 12:23PM EDT | 2024-08-16 | 24.25 | 23.25 | 23.60 | +1.01 | +4.35% | 5 | 2,079 | 97.52% |
| CVNA240920C00060000 | 2024-04-23 9:53AM EDT | 2024-09-20 | 23.40 | 24.45 | 25.85 | 0.00 | - | 1 | 13 | 96.64% |
| CVNA241115C00060000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 38.75 | 27.10 | 27.65 | 0.00 | - | 2 | 56 | 94.80% |
| CVNA250117C00060000 | 2024-04-24 1:52PM EDT | 2025-01-17 | 30.24 | 28.05 | 29.40 | +0.24 | +0.80% | 4 | 3,991 | 89.50% |
| CVNA260116C00060000 | 2024-04-23 1:07PM EDT | 2026-01-16 | 38.42 | 37.40 | 40.40 | 0.00 | - | 1 | 162 | 91.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00060000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,282 | 2,403 | 112.50% |
| CVNA240503P00060000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.50 | 1.47 | 1.60 | +0.01 | +0.67% | 141 | 935 | 155.18% |
| CVNA240510P00060000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 1.93 | 1.90 | 1.99 | +0.08 | +4.32% | 71 | 217 | 127.34% |
| CVNA240517P00060000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 2.37 | 2.35 | 2.41 | +0.02 | +0.85% | 147 | 13,048 | 115.33% |
| CVNA240524P00060000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 2.73 | 2.61 | 2.82 | 0.00 | - | 8 | 56 | 106.89% |
| CVNA240531P00060000 | 2024-04-24 10:20AM EDT | 2024-05-31 | 2.78 | 2.53 | 3.20 | -0.42 | -13.13% | 16 | 33 | 98.58% |
| CVNA240621P00060000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 4.13 | 4.15 | 4.25 | +0.06 | +1.47% | 40 | 5,431 | 94.51% |
| CVNA240816P00060000 | 2024-04-24 10:37AM EDT | 2024-08-16 | 7.05 | 7.25 | 7.40 | -0.40 | -5.37% | 1 | 694 | 91.86% |
| CVNA240920P00060000 | 2024-04-22 1:02PM EDT | 2024-09-20 | 8.06 | 8.45 | 8.60 | -2.39 | -22.87% | 1 | 18 | 88.28% |
| CVNA241115P00060000 | 2024-04-23 1:11PM EDT | 2024-11-15 | 10.90 | 10.75 | 11.10 | 0.00 | - | 12 | 199 | 88.68% |
| CVNA250117P00060000 | 2024-04-24 1:07PM EDT | 2025-01-17 | 12.45 | 12.35 | 12.60 | +0.25 | +2.05% | 1 | 260 | 85.13% |
| CVNA260116P00060000 | 2024-04-22 10:11AM EDT | 2026-01-16 | 20.38 | 19.35 | 20.35 | 0.00 | - | 1 | 156 | 79.32% |
© 2024 Yahoo. All rights reserved.