Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00155000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 321 | 181.25% |
| CVNA240517C00155000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.09 | -0.12 | -70.59% | 12 | 405 | 81.64% |
| CVNA240524C00155000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 0.45 | 0.10 | 0.90 | 0.00 | - | 21 | 101 | 85.06% |
| CVNA240531C00155000 | 2024-05-10 9:34AM EDT | 2024-05-31 | 0.63 | 0.17 | 1.19 | -0.17 | -21.25% | 2 | 15 | 75.00% |
| CVNA240607C00155000 | 2024-05-09 11:01AM EDT | 2024-06-07 | 0.80 | 0.41 | 1.53 | -0.08 | -9.09% | 1 | 3 | 70.95% |
| CVNA240614C00155000 | 2024-05-10 1:16PM EDT | 2024-06-14 | 0.91 | 0.51 | 2.06 | -0.57 | -38.51% | 1 | 12 | 68.38% |
| CVNA240621C00155000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 1.49 | 1.38 | 1.60 | -0.51 | -25.50% | 22 | 102 | 65.11% |
| CVNA240719C00155000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 3.96 | 3.80 | 4.00 | -0.64 | -13.91% | 6 | 17 | 68.95% |
| CVNA240816C00155000 | 2024-05-09 1:20PM EDT | 2024-08-16 | 8.59 | 8.05 | 9.85 | 0.00 | - | 34 | 52 | 83.14% |
| CVNA240920C00155000 | 2024-05-10 11:47AM EDT | 2024-09-20 | 10.96 | 10.70 | 11.50 | -0.55 | -4.78% | 5 | 19 | 79.65% |
| CVNA241115C00155000 | 2024-05-02 12:55PM EDT | 2024-11-15 | 15.90 | 15.35 | 17.05 | 0.00 | - | - | 1 | 82.54% |
| CVNA250117C00155000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 19.75 | 18.20 | 21.75 | 0.00 | - | - | 10 | 81.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00155000 | 2024-05-03 2:51PM EDT | 2024-05-10 | 33.50 | 36.20 | 39.80 | 0.00 | - | 4 | 0 | 100.00% |
| CVNA240517P00155000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 40.00 | 36.45 | 39.85 | 0.00 | - | - | 0 | 93.95% |
| CVNA240621P00155000 | 2024-05-07 12:43PM EDT | 2024-06-21 | 38.10 | 37.70 | 40.40 | 0.00 | - | 3 | 1 | 59.42% |
| CVNA240816P00155000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 47.60 | 43.75 | 45.90 | 0.00 | - | - | 3 | 73.30% |
| CVNA260116P00155000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 69.60 | 68.60 | 70.55 | 0.00 | - | - | 4 | 71.30% |
© 2024 Yahoo. All rights reserved.