Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00125000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.62 | 0.57 | 0.68 | +0.44 | +244.44% | 2,103 | 1,335 | 85.84% |
| CVNA240517C00125000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.50 | 3.15 | 3.75 | +2.09 | +148.23% | 1,634 | 1,500 | 75.10% |
| CVNA240524C00125000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 5.25 | 4.45 | 5.45 | +2.53 | +93.01% | 24 | 1,067 | 70.68% |
| CVNA240531C00125000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 6.24 | 5.85 | 6.60 | +2.64 | +73.33% | 23 | 56 | 69.31% |
| CVNA240607C00125000 | 2024-05-09 3:26PM EDT | 2024-06-07 | 7.25 | 7.45 | 8.65 | +2.05 | +39.42% | 2 | 7 | 73.93% |
| CVNA240614C00125000 | 2024-05-09 10:11AM EDT | 2024-06-14 | 5.98 | 7.70 | 9.20 | +0.06 | +1.01% | 2 | 20 | 69.01% |
| CVNA240621C00125000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 10.06 | 9.65 | 9.85 | +2.91 | +40.70% | 44 | 613 | 71.03% |
| CVNA240719C00125000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 13.65 | 13.55 | 14.00 | +2.45 | +21.87% | 35 | 718 | 74.28% |
| CVNA240816C00125000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 19.10 | 18.80 | 19.00 | +3.78 | +24.67% | 16 | 424 | 83.48% |
| CVNA240920C00125000 | 2024-05-09 2:58PM EDT | 2024-09-20 | 20.80 | 21.70 | 22.10 | +2.70 | +14.92% | 14 | 80 | 82.18% |
| CVNA241115C00125000 | 2024-05-09 3:35PM EDT | 2024-11-15 | 27.85 | 26.65 | 29.00 | +3.50 | +14.37% | 2 | 2,025 | 86.51% |
| CVNA250117C00125000 | 2024-05-09 9:47AM EDT | 2025-01-17 | 26.74 | 30.35 | 32.80 | -0.76 | -2.76% | 1 | 2,266 | 84.71% |
| CVNA260116C00125000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 48.50 | 46.50 | 51.00 | 0.00 | - | 1 | 68 | 84.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00125000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 5.08 | 3.45 | 5.65 | -5.65 | -52.66% | 234 | 610 | 108.20% |
| CVNA240517P00125000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 7.70 | 7.70 | 8.15 | -4.90 | -38.89% | 22 | 216 | 73.44% |
| CVNA240524P00125000 | 2024-05-09 3:19PM EDT | 2024-05-24 | 9.55 | 9.05 | 9.75 | -4.10 | -30.04% | 8 | 20 | 69.21% |
| CVNA240531P00125000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 12.20 | 10.15 | 11.20 | -3.30 | -21.29% | 1 | 26 | 68.12% |
| CVNA240607P00125000 | 2024-05-09 10:23AM EDT | 2024-06-07 | 13.80 | 11.65 | 13.00 | -1.45 | -9.51% | 1 | 19 | 71.59% |
| CVNA240614P00125000 | 2024-05-09 9:31AM EDT | 2024-06-14 | 15.98 | 12.55 | 13.30 | +1.58 | +10.97% | 2 | 29 | 68.25% |
| CVNA240621P00125000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 13.69 | 13.60 | 13.85 | -3.39 | -19.85% | 21 | 370 | 67.31% |
| CVNA240719P00125000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 17.39 | 17.15 | 17.40 | -2.81 | -13.91% | 6 | 430 | 69.14% |
| CVNA240816P00125000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 24.90 | 21.90 | 22.20 | 0.00 | - | 12 | 378 | 77.70% |
| CVNA240920P00125000 | 2024-05-09 3:18PM EDT | 2024-09-20 | 24.98 | 24.45 | 24.80 | -2.67 | -9.66% | 11 | 85 | 75.71% |
| CVNA241115P00125000 | 2024-05-08 12:15PM EDT | 2024-11-15 | 32.85 | 29.40 | 30.70 | 0.00 | - | 18 | 80 | 79.51% |
| CVNA250117P00125000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 33.00 | 32.50 | 33.25 | -2.90 | -8.08% | 3 | 163 | 76.18% |
| CVNA260116P00125000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 48.50 | 47.30 | 48.30 | +1.50 | +3.19% | 18 | 232 | 74.26% |
© 2024 Yahoo. All rights reserved.