Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00075000 | 2024-04-26 3:55PM EDT | 2024-04-26 | 9.20 | 8.15 | 10.85 | +6.39 | +227.40% | 764 | 1,176 | 150.39% |
| CVNA240503C00075000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 12.33 | 12.05 | 12.80 | +4.28 | +53.17% | 264 | 701 | 144.48% |
| CVNA240510C00075000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 13.25 | 12.30 | 13.60 | +4.60 | +53.18% | 26 | 57 | 114.94% |
| CVNA240517C00075000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 14.10 | 13.70 | 14.55 | +5.10 | +56.67% | 63 | 4,133 | 111.84% |
| CVNA240524C00075000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 9.50 | 13.70 | 15.05 | 0.00 | - | 11 | 9 | 100.49% |
| CVNA240621C00075000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 17.05 | 16.95 | 17.30 | +4.80 | +39.18% | 38 | 204 | 95.39% |
| CVNA240816C00075000 | 2024-04-26 3:04PM EDT | 2024-08-16 | 21.06 | 21.10 | 22.25 | +4.16 | +24.62% | 25 | 1,015 | 95.12% |
| CVNA240920C00075000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 22.10 | 22.15 | 24.50 | +5.50 | +33.13% | 14 | 76 | 91.80% |
| CVNA241115C00075000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 21.25 | 25.60 | 27.10 | 0.00 | - | 57 | 52 | 91.83% |
| CVNA250117C00075000 | 2024-04-26 2:36PM EDT | 2025-01-17 | 27.75 | 27.90 | 29.65 | +4.16 | +17.63% | 8 | 425 | 89.94% |
| CVNA260116C00075000 | 2024-04-23 2:34PM EDT | 2026-01-16 | 34.00 | 39.40 | 40.30 | 0.00 | - | 1 | 140 | 88.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00075000 | 2024-04-26 1:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 856 | 1,247 | 84.38% |
| CVNA240503P00075000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 3.18 | 3.15 | 3.90 | -2.49 | -43.92% | 287 | 835 | 154.59% |
| CVNA240510P00075000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 4.25 | 3.85 | 3.95 | -2.30 | -35.11% | 103 | 174 | 119.53% |
| CVNA240517P00075000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 4.61 | 4.50 | 4.65 | -2.99 | -39.34% | 91 | 1,860 | 108.42% |
| CVNA240524P00075000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 5.50 | 5.10 | 5.25 | -2.20 | -28.57% | 3 | 44 | 101.86% |
| CVNA240531P00075000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 6.50 | 5.55 | 6.65 | -3.70 | -36.27% | 1 | 33 | 101.54% |
| CVNA240621P00075000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 7.40 | 7.10 | 7.25 | -2.30 | -23.71% | 198 | 26,201 | 89.93% |
| CVNA240816P00075000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 11.70 | 11.25 | 11.40 | -2.25 | -16.13% | 50 | 401 | 88.88% |
| CVNA240920P00075000 | 2024-04-26 11:06AM EDT | 2024-09-20 | 13.72 | 12.65 | 12.90 | -2.43 | -15.05% | 4 | 242 | 85.28% |
| CVNA241115P00075000 | 2024-04-25 9:39AM EDT | 2024-11-15 | 19.99 | 15.40 | 16.10 | 0.00 | - | 2 | 28 | 86.01% |
| CVNA250117P00075000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 18.00 | 17.70 | 18.05 | -2.00 | -10.00% | 13 | 246 | 83.61% |
| CVNA260116P00075000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 28.40 | 26.60 | 28.00 | -1.87 | -6.18% | 40 | 60 | 79.55% |
© 2024 Yahoo. All rights reserved.