Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00065000 | 2024-04-24 2:25PM EDT | 2024-04-26 | 10.58 | 0.00 | 0.00 | 0.00 | - | 5,000 | 2,618 | 0.00% |
| CVNA240503C00065000 | 2024-04-24 11:27AM EDT | 2024-05-03 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,500 | 0.00% |
| CVNA240510C00065000 | 2024-04-24 11:48AM EDT | 2024-05-10 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1,000 | 6,011 | 0.00% |
| CVNA240517C00065000 | 2024-04-23 1:15PM EDT | 2024-05-17 | 14.74 | 0.00 | 0.00 | 0.00 | - | 11 | 789 | 0.00% |
| CVNA240524C00065000 | 2024-04-18 12:59PM EDT | 2024-05-24 | 12.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240531C00065000 | 2024-04-16 10:13AM EDT | 2024-05-31 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240621C00065000 | 2024-04-23 3:09PM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| CVNA240816C00065000 | 2024-04-23 10:41AM EDT | 2024-08-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| CVNA240920C00065000 | 2024-04-15 9:41AM EDT | 2024-09-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| CVNA241115C00065000 | 2024-04-23 11:23AM EDT | 2024-11-15 | 24.93 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| CVNA250117C00065000 | 2024-04-22 12:08PM EDT | 2025-01-17 | 21.76 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
| CVNA260116C00065000 | 2024-04-23 1:07PM EDT | 2026-01-16 | 35.62 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00065000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 212 | 1,164 | 25.00% |
| CVNA240503P00065000 | 2024-04-24 12:38PM EDT | 2024-05-03 | 2.52 | 0.00 | 0.00 | 0.00 | - | 33 | 286 | 12.50% |
| CVNA240510P00065000 | 2024-04-24 12:15PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 12.50% |
| CVNA240517P00065000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 444 | 4,596 | 12.50% |
| CVNA240524P00065000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| CVNA240531P00065000 | 2024-04-24 1:31PM EDT | 2024-05-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| CVNA240621P00065000 | 2024-04-24 1:48PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 26 | 404 | 6.25% |
| CVNA240816P00065000 | 2024-04-24 1:35PM EDT | 2024-08-16 | 9.07 | 0.00 | 0.00 | 0.00 | - | 22 | 1,676 | 6.25% |
| CVNA240920P00065000 | 2024-04-22 1:32PM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 3.13% |
| CVNA241115P00065000 | 2024-04-22 10:11AM EDT | 2024-11-15 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| CVNA250117P00065000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 3.13% |
| CVNA260116P00065000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
© 2024 Yahoo. All rights reserved.