Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419C00080000 | 2024-04-19 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 121 | 2,719 | 84.38% |
| CVNA240426C00080000 | 2024-04-19 3:33PM EDT | 2024-04-26 | 0.40 | 0.34 | 0.58 | -0.13 | -24.53% | 148 | 641 | 66.89% |
| CVNA240503C00080000 | 2024-04-19 3:35PM EDT | 2024-05-03 | 3.51 | 3.45 | 3.75 | -0.09 | -2.50% | 17 | 182 | 116.38% |
| CVNA240510C00080000 | 2024-04-19 9:38AM EDT | 2024-05-10 | 4.30 | 4.25 | 4.85 | -1.05 | -19.63% | 1 | 8 | 110.43% |
| CVNA240517C00080000 | 2024-04-19 12:54PM EDT | 2024-05-17 | 4.80 | 4.90 | 5.20 | -0.10 | -2.04% | 22 | 1,915 | 102.64% |
| CVNA240524C00080000 | 2024-04-10 3:50PM EDT | 2024-05-24 | 10.83 | 5.35 | 5.75 | 0.00 | - | - | 1 | 97.88% |
| CVNA240531C00080000 | 2024-04-17 11:50AM EDT | 2024-05-31 | 4.96 | 5.75 | 7.15 | 0.00 | - | 1 | 7 | 98.93% |
| CVNA240621C00080000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 7.67 | 7.30 | 7.55 | -0.48 | -5.89% | 16 | 754 | 89.36% |
| CVNA240816C00080000 | 2024-04-19 11:35AM EDT | 2024-08-16 | 11.55 | 11.40 | 11.70 | -0.70 | -5.71% | 4 | 666 | 90.56% |
| CVNA240920C00080000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 13.80 | 12.90 | 13.35 | 0.00 | - | 202 | 147 | 88.20% |
| CVNA241115C00080000 | 2024-04-15 3:59PM EDT | 2024-11-15 | 15.62 | 15.90 | 16.45 | 0.00 | - | 2 | 10 | 89.81% |
| CVNA250117C00080000 | 2024-04-19 1:39PM EDT | 2025-01-17 | 17.95 | 17.90 | 18.45 | +0.80 | +4.66% | 2 | 983 | 87.09% |
| CVNA260116C00080000 | 2024-04-18 11:55AM EDT | 2026-01-16 | 29.65 | 28.15 | 29.05 | 0.00 | - | 3 | 223 | 86.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419P00080000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 9.20 | 7.65 | 8.95 | +0.47 | +5.38% | 227 | 2,555 | 169.14% |
| CVNA240426P00080000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 9.49 | 8.40 | 9.25 | -0.01 | -0.11% | 439 | 273 | 52.54% |
| CVNA240503P00080000 | 2024-04-19 2:41PM EDT | 2024-05-03 | 13.00 | 10.95 | 12.40 | +0.85 | +7.00% | 12 | 200 | 105.81% |
| CVNA240510P00080000 | 2024-04-12 3:00PM EDT | 2024-05-10 | 11.80 | 12.20 | 12.95 | 0.00 | - | 6 | 10 | 101.20% |
| CVNA240517P00080000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 13.70 | 13.25 | 13.60 | -0.04 | -0.29% | 19 | 1,820 | 99.24% |
| CVNA240524P00080000 | 2024-04-15 10:35AM EDT | 2024-05-24 | 14.05 | 13.15 | 14.30 | 0.00 | - | 4 | 10 | 92.53% |
| CVNA240621P00080000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 16.17 | 15.40 | 15.65 | +0.66 | +4.26% | 2 | 611 | 84.80% |
| CVNA240816P00080000 | 2024-04-18 3:51PM EDT | 2024-08-16 | 19.17 | 19.00 | 19.35 | 0.00 | - | 1 | 385 | 84.36% |
| CVNA240920P00080000 | 2024-04-18 2:21PM EDT | 2024-09-20 | 20.95 | 20.10 | 21.35 | 0.00 | - | 11 | 339 | 82.59% |
| CVNA241115P00080000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 23.80 | 23.20 | 23.65 | +4.35 | +22.37% | 2 | 38 | 83.33% |
| CVNA250117P00080000 | 2024-04-18 1:52PM EDT | 2025-01-17 | 25.35 | 24.90 | 25.25 | 0.00 | - | 2 | 201 | 79.91% |
| CVNA260116P00080000 | 2024-04-12 3:12PM EDT | 2026-01-16 | 33.00 | 33.35 | 35.75 | 0.00 | - | 9 | 33 | 78.77% |
© 2024 Yahoo. All rights reserved.