Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00100000 | 2024-05-09 3:37PM EDT | 2024-05-10 | 20.64 | 18.65 | 21.80 | +6.64 | +47.43% | 19 | 695 | 332.23% |
| CVNA240517C00100000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 20.80 | 20.00 | 22.05 | +5.50 | +35.95% | 4,515 | 5,030 | 92.87% |
| CVNA240524C00100000 | 2024-05-09 11:43AM EDT | 2024-05-24 | 18.14 | 20.75 | 23.30 | +1.78 | +10.88% | 2 | 36 | 90.14% |
| CVNA240531C00100000 | 2024-05-08 9:40AM EDT | 2024-05-31 | 18.77 | 21.25 | 22.75 | 0.00 | - | 2 | 310 | 74.02% |
| CVNA240607C00100000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 18.87 | 21.35 | 23.95 | -3.13 | -14.23% | 1 | 13 | 72.88% |
| CVNA240614C00100000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 22.60 | 22.55 | 24.60 | 0.00 | - | 1 | 18 | 75.07% |
| CVNA240621C00100000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 18.89 | 23.85 | 24.95 | 0.00 | - | 19 | 1,798 | 76.01% |
| CVNA240719C00100000 | 2024-05-08 12:54PM EDT | 2024-07-19 | 22.00 | 26.80 | 28.55 | 0.00 | - | 2 | 460 | 79.85% |
| CVNA240816C00100000 | 2024-05-09 10:44AM EDT | 2024-08-16 | 28.89 | 30.45 | 32.00 | +1.81 | +6.68% | 1 | 1,116 | 85.35% |
| CVNA240920C00100000 | 2024-05-09 11:57AM EDT | 2024-09-20 | 31.50 | 33.25 | 35.05 | -7.45 | -19.13% | 3 | 257 | 85.60% |
| CVNA241115C00100000 | 2024-05-09 10:03AM EDT | 2024-11-15 | 34.40 | 37.50 | 40.50 | -2.29 | -6.24% | 1 | 24 | 88.75% |
| CVNA250117C00100000 | 2024-05-09 10:17AM EDT | 2025-01-17 | 38.21 | 41.60 | 44.30 | +0.41 | +1.08% | 4 | 400 | 88.84% |
| CVNA260116C00100000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 59.68 | 55.00 | 59.95 | 0.00 | - | 1 | 34 | 85.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00100000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,003 | 5,867 | 150.00% |
| CVNA240517P00100000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.38 | -0.45 | -56.25% | 828 | 3,158 | 81.54% |
| CVNA240524P00100000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.90 | 0.91 | 1.13 | -0.87 | -49.15% | 167 | 371 | 77.93% |
| CVNA240531P00100000 | 2024-05-09 3:35PM EDT | 2024-05-31 | 1.52 | 1.42 | 1.56 | -0.88 | -36.67% | 167 | 376 | 72.46% |
| CVNA240607P00100000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 2.14 | 2.04 | 2.32 | -1.26 | -37.06% | 40 | 138 | 72.14% |
| CVNA240614P00100000 | 2024-05-09 3:24PM EDT | 2024-06-14 | 2.80 | 2.53 | 2.99 | -1.40 | -33.33% | 11 | 30 | 70.97% |
| CVNA240621P00100000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 3.42 | 3.40 | 3.55 | -1.36 | -28.45% | 438 | 3,669 | 71.50% |
| CVNA240719P00100000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 5.90 | 5.95 | 6.15 | -1.75 | -22.88% | 28 | 409 | 72.42% |
| CVNA240816P00100000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 10.00 | 9.90 | 10.05 | -1.85 | -15.61% | 42 | 259 | 81.23% |
| CVNA240920P00100000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 12.00 | 12.05 | 12.25 | -2.10 | -14.89% | 17 | 25,141 | 78.98% |
| CVNA241115P00100000 | 2024-05-09 1:51PM EDT | 2024-11-15 | 17.45 | 16.00 | 17.60 | -1.00 | -5.42% | 20 | 179 | 82.55% |
| CVNA250117P00100000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 19.56 | 19.20 | 19.85 | -1.89 | -8.81% | 4 | 164 | 79.75% |
| CVNA260116P00100000 | 2024-05-08 1:41PM EDT | 2026-01-16 | 34.50 | 32.45 | 33.20 | 0.00 | - | 5 | 72 | 77.27% |
© 2024 Yahoo. All rights reserved.