Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419C00070000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.45 | 1.39 | 1.49 | -0.99 | -40.57% | 1,040 | 3,720 | 89.06% |
| CVNA240426C00070000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 3.10 | 3.10 | 3.15 | -0.90 | -22.50% | 456 | 4,649 | 81.01% |
| CVNA240503C00070000 | 2024-04-17 2:05PM EDT | 2024-05-03 | 7.25 | 6.50 | 6.70 | -0.15 | -2.03% | 398 | 1,194 | 120.97% |
| CVNA240517C00070000 | 2024-04-17 3:06PM EDT | 2024-05-17 | 7.75 | 7.75 | 7.90 | -0.75 | -8.82% | 274 | 23,236 | 103.91% |
| CVNA240621C00070000 | 2024-04-17 3:14PM EDT | 2024-06-21 | 10.20 | 10.05 | 10.25 | -0.82 | -7.44% | 902 | 4,971 | 90.73% |
| CVNA240816C00070000 | 2024-04-17 3:13PM EDT | 2024-08-16 | 14.10 | 13.95 | 14.25 | -1.10 | -7.24% | 118 | 1,256 | 91.88% |
| CVNA240920C00070000 | 2024-04-17 3:13PM EDT | 2024-09-20 | 15.50 | 15.15 | 16.00 | -0.40 | -2.52% | 38 | 133 | 89.37% |
| CVNA241115C00070000 | 2024-04-15 1:51PM EDT | 2024-11-15 | 19.20 | 18.25 | 19.25 | +0.40 | +2.13% | 1 | 60 | 92.47% |
| CVNA250117C00070000 | 2024-04-17 3:10PM EDT | 2025-01-17 | 20.40 | 18.90 | 20.50 | -0.45 | -2.16% | 3 | 1,112 | 85.40% |
| CVNA260116C00070000 | 2024-04-17 1:27PM EDT | 2026-01-16 | 29.70 | 29.35 | 32.45 | -1.70 | -5.41% | 2 | 161 | 90.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419P00070000 | 2024-04-17 3:56PM EDT | 2024-04-19 | 2.40 | 2.19 | 2.40 | +0.40 | +20.00% | 1,233 | 6,028 | 89.75% |
| CVNA240426P00070000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 3.90 | 3.80 | 3.90 | +0.50 | +14.71% | 536 | 398 | 78.37% |
| CVNA240503P00070000 | 2024-04-17 3:52PM EDT | 2024-05-03 | 7.25 | 7.20 | 7.40 | +0.60 | +9.02% | 110 | 307 | 118.56% |
| CVNA240510P00070000 | 2024-04-17 1:21PM EDT | 2024-05-10 | 7.90 | 7.75 | 8.00 | +0.60 | +8.22% | 12 | 43 | 107.20% |
| CVNA240517P00070000 | 2024-04-17 2:44PM EDT | 2024-05-17 | 7.85 | 8.35 | 8.50 | -0.05 | -0.63% | 286 | 4,768 | 100.85% |
| CVNA240524P00070000 | 2024-04-17 11:54AM EDT | 2024-05-24 | 9.02 | 8.80 | 9.10 | +0.47 | +5.50% | 2 | 26 | 96.83% |
| CVNA240531P00070000 | 2024-04-17 1:39PM EDT | 2024-05-31 | 9.13 | 8.80 | 9.45 | -0.42 | -4.40% | 4 | 4 | 90.63% |
| CVNA240621P00070000 | 2024-04-17 3:36PM EDT | 2024-06-21 | 10.10 | 10.40 | 10.65 | -0.10 | -0.98% | 141 | 2,669 | 86.71% |
| CVNA240816P00070000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 13.90 | 13.95 | 14.15 | +0.40 | +2.96% | 123 | 2,312 | 86.15% |
| CVNA240920P00070000 | 2024-04-17 1:07PM EDT | 2024-09-20 | 15.45 | 15.25 | 15.45 | -0.15 | -0.96% | 12 | 37 | 83.28% |
| CVNA241115P00070000 | 2024-04-17 10:35AM EDT | 2024-11-15 | 17.80 | 17.85 | 18.05 | +1.90 | +11.95% | 14 | 34 | 84.29% |
| CVNA250117P00070000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 19.70 | 19.45 | 19.80 | 0.00 | - | 10 | 249 | 81.37% |
| CVNA260116P00070000 | 2024-04-16 2:09PM EDT | 2026-01-16 | 27.40 | 27.35 | 28.05 | 0.00 | - | 10 | 64 | 77.57% |
© 2024 Yahoo. All rights reserved.