Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00085000 | 2024-04-24 11:13AM EDT | 2024-04-26 | 0.12 | 0.09 | 0.13 | -0.08 | -40.00% | 38 | 570 | 77.73% |
| CVNA240503C00085000 | 2024-04-24 11:39AM EDT | 2024-05-03 | 3.05 | 2.98 | 3.10 | -0.10 | -3.17% | 30 | 238 | 127.39% |
| CVNA240510C00085000 | 2024-04-23 1:42PM EDT | 2024-05-10 | 4.87 | 3.80 | 4.00 | +0.34 | +7.51% | 1 | 127 | 112.09% |
| CVNA240517C00085000 | 2024-04-24 11:38AM EDT | 2024-05-17 | 4.70 | 4.55 | 4.75 | -0.30 | -6.00% | 356 | 4,238 | 104.59% |
| CVNA240524C00085000 | 2024-04-23 2:39PM EDT | 2024-05-24 | 5.90 | 5.25 | 5.45 | -0.43 | -6.79% | 1 | 8 | 100.32% |
| CVNA240531C00085000 | 2024-04-23 2:15PM EDT | 2024-05-31 | 6.48 | 5.75 | 6.00 | -0.15 | -2.26% | 1 | 13 | 96.17% |
| CVNA240621C00085000 | 2024-04-24 11:14AM EDT | 2024-06-21 | 7.60 | 7.40 | 7.60 | -0.50 | -6.17% | 6 | 559 | 90.80% |
| CVNA240816C00085000 | 2024-04-24 10:20AM EDT | 2024-08-16 | 12.05 | 11.90 | 12.10 | +0.05 | +0.42% | 12 | 1,212 | 91.70% |
| CVNA240920C00085000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 14.15 | 13.60 | 13.80 | 0.00 | - | 41 | 468 | 89.10% |
| CVNA241115C00085000 | 2024-04-24 10:36AM EDT | 2024-11-15 | 17.45 | 16.10 | 17.75 | +3.15 | +22.03% | 3 | 23 | 90.38% |
| CVNA250117C00085000 | 2024-04-22 12:48PM EDT | 2025-01-17 | 19.47 | 18.35 | 19.30 | +4.18 | +27.34% | 1 | 2,262 | 86.57% |
| CVNA260116C00085000 | 2024-04-23 1:24PM EDT | 2026-01-16 | 30.72 | 27.60 | 31.75 | 0.00 | - | 21 | 1,390 | 85.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00085000 | 2024-04-24 11:05AM EDT | 2024-04-26 | 9.45 | 9.15 | 10.10 | +1.15 | +13.86% | 71 | 274 | 86.72% |
| CVNA240503P00085000 | 2024-04-24 11:05AM EDT | 2024-05-03 | 12.40 | 11.95 | 12.65 | +0.15 | +1.22% | 1 | 198 | 123.39% |
| CVNA240510P00085000 | 2024-04-24 10:46AM EDT | 2024-05-10 | 12.90 | 12.45 | 13.15 | -0.50 | -3.73% | 13 | 25 | 103.13% |
| CVNA240517P00085000 | 2024-04-23 2:27PM EDT | 2024-05-17 | 13.30 | 13.55 | 14.00 | 0.00 | - | 3 | 2,042 | 100.32% |
| CVNA240524P00085000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 14.45 | 13.50 | 15.20 | 0.00 | - | 2 | 2 | 95.12% |
| CVNA240621P00085000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 16.15 | 16.00 | 16.30 | -0.42 | -2.53% | 3 | 938 | 84.22% |
| CVNA240816P00085000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 19.55 | 20.05 | 20.25 | -0.95 | -4.63% | 1 | 1,059 | 84.09% |
| CVNA240920P00085000 | 2024-04-23 12:43PM EDT | 2024-09-20 | 21.50 | 21.50 | 21.75 | 0.00 | - | 11 | 414 | 81.26% |
| CVNA241115P00085000 | 2024-04-15 11:30AM EDT | 2024-11-15 | 26.71 | 24.40 | 25.25 | 0.00 | - | 2 | 19 | 83.53% |
| CVNA250117P00085000 | 2024-04-23 2:24PM EDT | 2025-01-17 | 26.05 | 26.30 | 26.85 | 0.00 | - | 20 | 191 | 79.94% |
| CVNA260116P00085000 | 2024-04-12 9:38AM EDT | 2026-01-16 | 35.55 | 34.60 | 35.60 | 0.00 | - | 1 | 26 | 74.46% |
© 2024 Yahoo. All rights reserved.