Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00120000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.22 | 2.11 | 2.38 | +1.52 | +217.14% | 15,199 | 3,286 | 81.05% |
| CVNA240517C00120000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.60 | 5.35 | 5.75 | +2.87 | +105.13% | 2,316 | 4,850 | 75.29% |
| CVNA240524C00120000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 7.30 | 6.50 | 7.70 | +3.10 | +73.81% | 161 | 33 | 70.97% |
| CVNA240531C00120000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 8.80 | 8.15 | 9.20 | +3.25 | +58.56% | 16 | 134 | 72.02% |
| CVNA240607C00120000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 10.17 | 9.05 | 10.40 | +3.34 | +48.90% | 31 | 39 | 70.53% |
| CVNA240614C00120000 | 2024-05-09 11:19AM EDT | 2024-06-14 | 9.00 | 10.25 | 11.80 | +1.50 | +20.00% | 3 | 35 | 71.99% |
| CVNA240621C00120000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 12.00 | 11.85 | 12.20 | +3.01 | +33.48% | 269 | 678 | 71.99% |
| CVNA240628C00120000 | 2024-05-09 3:34PM EDT | 2024-06-28 | 12.65 | 12.00 | 14.00 | 0.00 | - | 1 | - | 72.29% |
| CVNA240719C00120000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 16.15 | 15.75 | 16.25 | +4.00 | +32.92% | 200 | 424 | 75.01% |
| CVNA240816C00120000 | 2024-05-09 1:33PM EDT | 2024-08-16 | 19.50 | 20.95 | 21.20 | +2.50 | +14.71% | 16 | 222 | 84.23% |
| CVNA240920C00120000 | 2024-05-09 3:12PM EDT | 2024-09-20 | 22.91 | 23.30 | 24.70 | +2.86 | +14.26% | 21 | 214 | 82.75% |
| CVNA241115C00120000 | 2024-05-09 1:33PM EDT | 2024-11-15 | 28.30 | 28.80 | 30.40 | +2.80 | +10.98% | 73 | 103 | 86.33% |
| CVNA250117C00120000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 33.52 | 32.75 | 35.05 | +5.17 | +18.24% | 2 | 543 | 86.20% |
| CVNA260116C00120000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 46.60 | 48.00 | 51.80 | 0.00 | - | 15 | 72 | 83.64% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00120000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.80 | 1.70 | 1.86 | -4.25 | -70.25% | 933 | 763 | 78.81% |
| CVNA240517P00120000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.10 | 4.80 | 5.15 | -3.01 | -37.11% | 395 | 1,000 | 72.95% |
| CVNA240524P00120000 | 2024-05-09 3:41PM EDT | 2024-05-24 | 6.67 | 6.45 | 6.90 | -3.23 | -32.63% | 25 | 94 | 70.81% |
| CVNA240531P00120000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 7.65 | 7.15 | 8.00 | -3.10 | -28.84% | 36 | 297 | 66.14% |
| CVNA240607P00120000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 9.00 | 8.60 | 10.05 | -3.43 | -27.59% | 7 | 19 | 70.61% |
| CVNA240614P00120000 | 2024-05-09 3:23PM EDT | 2024-06-14 | 10.00 | 9.70 | 10.40 | -3.50 | -25.93% | 2 | 17 | 68.21% |
| CVNA240621P00120000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 10.70 | 10.85 | 11.05 | -3.51 | -24.70% | 179 | 1,548 | 67.92% |
| CVNA240719P00120000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 14.40 | 14.35 | 14.60 | -2.65 | -15.54% | 83 | 1,376 | 69.68% |
| CVNA240816P00120000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 19.37 | 19.10 | 19.35 | -2.78 | -12.55% | 52 | 2,189 | 78.34% |
| CVNA240920P00120000 | 2024-05-09 3:47PM EDT | 2024-09-20 | 21.80 | 21.55 | 21.95 | -2.65 | -10.84% | 26 | 227 | 76.24% |
| CVNA241115P00120000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 27.27 | 26.60 | 27.35 | -2.28 | -7.72% | 33 | 52 | 79.65% |
| CVNA250117P00120000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 30.00 | 29.75 | 30.25 | -2.81 | -8.56% | 1 | 222 | 76.96% |
| CVNA260116P00120000 | 2024-05-08 11:13AM EDT | 2026-01-16 | 46.50 | 44.30 | 45.30 | 0.00 | - | 1 | 33 | 75.08% |
© 2024 Yahoo. All rights reserved.