Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00110000 | 2024-05-09 3:37PM EDT | 2024-05-10 | 10.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVNA240517C00110000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 12.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVNA240524C00110000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 12.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240531C00110000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240607C00110000 | 2024-05-09 12:33PM EDT | 2024-06-07 | 12.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVNA240614C00110000 | 2024-05-09 1:39PM EDT | 2024-06-14 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240621C00110000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVNA240719C00110000 | 2024-05-09 11:53AM EDT | 2024-07-19 | 18.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CVNA240816C00110000 | 2024-05-09 3:12PM EDT | 2024-08-16 | 24.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240920C00110000 | 2024-05-08 2:50PM EDT | 2024-09-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241115C00110000 | 2024-05-08 2:41PM EDT | 2024-11-15 | 29.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVNA250117C00110000 | 2024-05-09 1:33PM EDT | 2025-01-17 | 35.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA260116C00110000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00110000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,568 | 0 | 50.00% |
| CVNA240517P00110000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,106 | 0 | 12.50% |
| CVNA240524P00110000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| CVNA240531P00110000 | 2024-05-09 3:38PM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CVNA240607P00110000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 4.78 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CVNA240614P00110000 | 2024-05-09 10:22AM EDT | 2024-06-14 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVNA240621P00110000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| CVNA240719P00110000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CVNA240816P00110000 | 2024-05-09 9:48AM EDT | 2024-08-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVNA240920P00110000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVNA241115P00110000 | 2024-05-09 1:51PM EDT | 2024-11-15 | 22.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CVNA250117P00110000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA260116P00110000 | 2024-05-08 10:26AM EDT | 2026-01-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.