Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00140000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.55 | -84.62% | 529 | 825 | 83.59% |
| CVNA240517C00140000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 0.70 | 0.24 | 0.63 | -1.20 | -63.16% | 412 | 662 | 69.34% |
| CVNA240524C00140000 | 2024-05-07 3:18PM EDT | 2024-05-24 | 1.50 | 1.18 | 2.03 | -1.85 | -55.22% | 117 | 149 | 77.12% |
| CVNA240531C00140000 | 2024-05-07 1:45PM EDT | 2024-05-31 | 2.88 | 1.52 | 2.81 | -2.21 | -43.42% | 7 | 78 | 72.46% |
| CVNA240607C00140000 | 2024-05-07 2:13PM EDT | 2024-06-07 | 3.20 | 2.08 | 4.40 | -1.98 | -38.22% | 10 | 3 | 74.68% |
| CVNA240614C00140000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 4.69 | 2.96 | 5.65 | -1.33 | -22.09% | 1 | 18 | 76.34% |
| CVNA240621C00140000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 4.55 | 4.20 | 4.85 | -2.92 | -39.09% | 109 | 1,159 | 71.89% |
| CVNA240719C00140000 | 2024-05-07 1:03PM EDT | 2024-07-19 | 9.00 | 6.90 | 7.95 | -2.44 | -21.33% | 2 | 8 | 72.27% |
| CVNA240816C00140000 | 2024-05-07 2:32PM EDT | 2024-08-16 | 13.24 | 11.40 | 13.80 | -4.38 | -24.86% | 2 | 71 | 83.51% |
| CVNA240920C00140000 | 2024-05-06 12:22PM EDT | 2024-09-20 | 19.70 | 13.90 | 16.30 | 0.00 | - | 25 | 28 | 80.93% |
| CVNA250117C00140000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 27.00 | 22.65 | 25.20 | 0.00 | - | 2 | 58 | 81.88% |
| CVNA260116C00140000 | 2024-05-03 12:13PM EDT | 2026-01-16 | 45.48 | 41.05 | 43.60 | 0.00 | - | 4 | 9 | 83.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00140000 | 2024-05-07 2:07PM EDT | 2024-05-10 | 21.60 | 21.75 | 24.80 | +4.50 | +26.32% | 11 | 24 | 158.69% |
| CVNA240517P00140000 | 2024-05-02 12:10PM EDT | 2024-05-17 | 18.00 | 22.40 | 25.60 | -8.00 | -30.77% | 5 | 10 | 76.56% |
| CVNA240621P00140000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 21.00 | 26.00 | 28.35 | 0.00 | - | 4 | 5 | 66.85% |
| CVNA240816P00140000 | 2024-05-06 3:34PM EDT | 2024-08-16 | 31.15 | 33.50 | 35.95 | 0.00 | - | 64 | 71 | 78.48% |
| CVNA250117P00140000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 43.70 | 43.10 | 45.30 | 0.00 | - | - | 5 | 74.04% |
© 2024 Yahoo. All rights reserved.