Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00115000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 5.60 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.00% |
| CVNA240517C00115000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 0.00% |
| CVNA240524C00115000 | 2024-05-09 10:07AM EDT | 2024-05-24 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00115000 | 2024-05-08 2:56PM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CVNA240607C00115000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 12.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240614C00115000 | 2024-05-08 10:42AM EDT | 2024-06-14 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00115000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVNA240719C00115000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| CVNA240816C00115000 | 2024-05-09 12:42PM EDT | 2024-08-16 | 21.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA240920C00115000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CVNA241115C00115000 | 2024-05-09 3:45PM EDT | 2024-11-15 | 31.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVNA250117C00115000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA260116C00115000 | 2024-05-06 10:26AM EDT | 2026-01-16 | 55.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00115000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 25.00% |
| CVNA240517P00115000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2,142 | 0 | 6.25% |
| CVNA240524P00115000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| CVNA240531P00115000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| CVNA240607P00115000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 6.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CVNA240614P00115000 | 2024-05-09 9:31AM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVNA240621P00115000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| CVNA240628P00115000 | 2024-05-09 10:28AM EDT | 2024-06-28 | 10.96 | 0.00 | 0.00 | 0.00 | - | 23 | - | 3.13% |
| CVNA240719P00115000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| CVNA240816P00115000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| CVNA240920P00115000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CVNA241115P00115000 | 2024-05-09 1:51PM EDT | 2024-11-15 | 25.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| CVNA250117P00115000 | 2024-05-08 11:25AM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CVNA260116P00115000 | 2024-05-09 2:01PM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.