Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00040000 | 2024-05-07 10:04AM EDT | 2024-05-10 | 81.30 | 79.10 | 81.65 | 0.00 | - | 2 | 64 | 1,360.55% |
| CVNA240517C00040000 | 2024-05-07 2:22PM EDT | 2024-05-17 | 77.40 | 79.15 | 81.90 | 0.00 | - | 4 | 2,712 | 321.88% |
| CVNA240621C00040000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 87.68 | 80.00 | 82.00 | 0.00 | - | 15 | 225 | 178.61% |
| CVNA240816C00040000 | 2024-05-09 10:51AM EDT | 2024-08-16 | 77.80 | 79.45 | 82.55 | -3.28 | -4.05% | 1 | 132 | 117.68% |
| CVNA240920C00040000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 81.80 | 80.15 | 83.05 | +3.50 | +4.47% | 1 | 22 | 116.46% |
| CVNA241115C00040000 | 2024-05-06 1:48PM EDT | 2024-11-15 | 85.85 | 80.35 | 84.05 | 0.00 | - | 1 | 36 | 107.52% |
| CVNA250117C00040000 | 2024-05-09 10:02AM EDT | 2025-01-17 | 76.00 | 81.25 | 84.90 | 0.00 | - | 1 | 1,103 | 103.41% |
| CVNA260116C00040000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 87.80 | 85.10 | 88.45 | 0.00 | - | 9 | 190 | 87.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00040000 | 2024-05-06 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 741 | 662.50% |
| CVNA240517P00040000 | 2024-05-09 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,054 | 237.50% |
| CVNA240621P00040000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 78 | 1,928 | 121.09% |
| CVNA240816P00040000 | 2024-05-08 1:45PM EDT | 2024-08-16 | 0.36 | 0.20 | 0.58 | 0.00 | - | 21 | 1,291 | 109.57% |
| CVNA240920P00040000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 0.48 | 0.35 | 0.74 | -0.16 | -25.00% | 52 | 517 | 99.76% |
| CVNA241115P00040000 | 2024-05-08 10:30AM EDT | 2024-11-15 | 1.50 | 0.33 | 1.56 | 0.00 | - | 1 | 159 | 93.12% |
| CVNA250117P00040000 | 2024-05-09 12:26PM EDT | 2025-01-17 | 2.00 | 1.77 | 2.99 | -0.07 | -3.38% | 2 | 642 | 100.29% |
| CVNA260116P00040000 | 2024-05-09 10:11AM EDT | 2026-01-16 | 6.65 | 6.15 | 6.55 | -0.13 | -1.92% | 3 | 310 | 87.72% |
© 2024 Yahoo. All rights reserved.