Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00105000 | 2024-05-09 12:22PM EDT | 2024-05-10 | 12.20 | 14.40 | 16.70 | +3.40 | +38.64% | 4 | 2,215 | 105.47% |
| CVNA240517C00105000 | 2024-05-09 11:47AM EDT | 2024-05-17 | 13.10 | 15.40 | 17.40 | +1.85 | +16.44% | 11 | 1,421 | 80.08% |
| CVNA240524C00105000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 16.78 | 15.65 | 17.95 | -0.87 | -4.93% | 1 | 41 | 67.29% |
| CVNA240531C00105000 | 2024-05-09 11:43AM EDT | 2024-05-31 | 14.92 | 17.50 | 18.80 | +2.12 | +16.56% | 3 | 19 | 73.36% |
| CVNA240607C00105000 | 2024-05-08 1:58PM EDT | 2024-06-07 | 14.62 | 17.20 | 19.85 | 0.00 | - | 1 | 2 | 68.04% |
| CVNA240614C00105000 | 2024-05-07 2:04PM EDT | 2024-06-14 | 19.60 | 18.50 | 22.05 | 0.00 | - | 30 | 15 | 76.28% |
| CVNA240621C00105000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 21.11 | 20.25 | 21.60 | +5.08 | +31.69% | 3 | 203 | 74.83% |
| CVNA240719C00105000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 21.27 | 23.60 | 25.75 | +1.65 | +8.41% | 1 | 214 | 79.59% |
| CVNA240816C00105000 | 2024-05-08 9:33AM EDT | 2024-08-16 | 25.58 | 27.20 | 29.10 | 0.00 | - | 2 | 464 | 83.57% |
| CVNA240920C00105000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 35.90 | 29.95 | 32.35 | 0.00 | - | 2 | 140 | 83.72% |
| CVNA241115C00105000 | 2024-05-09 3:39PM EDT | 2024-11-15 | 36.51 | 35.85 | 38.00 | +2.21 | +6.44% | 2 | 24 | 89.48% |
| CVNA250117C00105000 | 2024-05-08 12:05PM EDT | 2025-01-17 | 34.05 | 38.60 | 40.45 | 0.00 | - | 2 | 51 | 85.10% |
| CVNA260116C00105000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 56.05 | 53.05 | 57.85 | 0.00 | - | 5 | 89 | 85.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00105000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | -0.22 | -88.00% | 638 | 1,327 | 84.38% |
| CVNA240517P00105000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.78 | 0.59 | 0.78 | -0.92 | -54.12% | 555 | 911 | 71.68% |
| CVNA240524P00105000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 1.55 | 1.60 | 1.71 | -1.25 | -44.64% | 120 | 227 | 71.70% |
| CVNA240531P00105000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 2.46 | 2.17 | 2.46 | -1.29 | -34.40% | 19 | 197 | 68.26% |
| CVNA240607P00105000 | 2024-05-08 1:51PM EDT | 2024-06-07 | 5.00 | 3.15 | 3.45 | 0.00 | - | 15 | 48 | 69.89% |
| CVNA240614P00105000 | 2024-05-07 10:11AM EDT | 2024-06-14 | 4.60 | 3.80 | 4.40 | 0.00 | - | 1 | 15 | 69.87% |
| CVNA240621P00105000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 4.85 | 4.70 | 4.90 | -2.15 | -30.71% | 53 | 374 | 69.47% |
| CVNA240628P00105000 | 2024-05-09 3:02PM EDT | 2024-06-28 | 5.80 | 5.25 | 5.60 | -1.75 | -23.18% | 6 | - | 68.90% |
| CVNA240719P00105000 | 2024-05-09 1:12PM EDT | 2024-07-19 | 8.25 | 7.70 | 7.90 | -1.65 | -16.67% | 5 | 84 | 71.50% |
| CVNA240816P00105000 | 2024-05-09 9:38AM EDT | 2024-08-16 | 13.99 | 11.85 | 12.10 | -0.21 | -1.48% | 3 | 78 | 80.07% |
| CVNA240920P00105000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 14.35 | 14.10 | 14.40 | -2.25 | -13.55% | 4 | 263 | 77.88% |
| CVNA241115P00105000 | 2024-05-08 1:15PM EDT | 2024-11-15 | 21.50 | 18.70 | 19.40 | 0.00 | - | 109 | 110 | 81.33% |
| CVNA250117P00105000 | 2024-05-08 2:46PM EDT | 2025-01-17 | 24.00 | 21.60 | 22.20 | 0.00 | - | 21 | 108 | 78.72% |
| CVNA260116P00105000 | 2024-05-09 9:45AM EDT | 2026-01-16 | 36.69 | 35.40 | 36.10 | +0.10 | +0.27% | 4 | 4 | 76.73% |
© 2024 Yahoo. All rights reserved.