Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00045000 | 2024-05-03 2:12PM EDT | 2024-05-10 | 77.00 | 74.10 | 76.65 | 0.00 | - | 1 | 4 | 1,227.34% |
| CVNA240517C00045000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 75.50 | 74.20 | 76.95 | -2.00 | -2.58% | 4 | 3,241 | 303.91% |
| CVNA240524C00045000 | 2024-05-06 2:00PM EDT | 2024-05-24 | 79.50 | 74.50 | 77.55 | 0.00 | - | 1 | 2 | 274.61% |
| CVNA240621C00045000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 73.78 | 74.15 | 76.80 | 0.00 | - | 156 | 320 | 116.41% |
| CVNA240719C00045000 | 2024-05-07 11:58AM EDT | 2024-07-19 | 76.50 | 74.85 | 77.20 | +76.50 | - | - | 3 | 126.17% |
| CVNA240816C00045000 | 2024-05-02 2:38PM EDT | 2024-08-16 | 71.85 | 74.60 | 78.10 | 0.00 | - | 11 | 97 | 116.16% |
| CVNA240920C00045000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 74.00 | 75.00 | 78.60 | 0.00 | - | 3 | 28 | 108.79% |
| CVNA241115C00045000 | 2024-05-08 10:31AM EDT | 2024-11-15 | 71.72 | 76.00 | 79.65 | 0.00 | - | 1 | 94 | 104.91% |
| CVNA250117C00045000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 77.15 | 77.35 | 79.65 | 0.00 | - | 5 | 609 | 97.47% |
| CVNA260116C00045000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 80.58 | 81.70 | 85.35 | 0.00 | - | 4 | 121 | 87.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00045000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 221 | 600.00% |
| CVNA240517P00045000 | 2024-05-09 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,128 | 225.00% |
| CVNA240524P00045000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 39 | 168.75% |
| CVNA240531P00045000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.36 | 0.00 | - | 120 | 265 | 185.55% |
| CVNA240607P00045000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 181.05% |
| CVNA240621P00045000 | 2024-05-09 1:14PM EDT | 2024-06-21 | 0.13 | 0.02 | 0.09 | +0.08 | +160.00% | 1 | 705 | 114.06% |
| CVNA240719P00045000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.25 | 0.10 | 0.43 | 0.00 | - | 7 | 25 | 109.38% |
| CVNA240816P00045000 | 2024-05-09 11:35AM EDT | 2024-08-16 | 0.63 | 0.34 | 0.75 | +0.10 | +18.87% | 2 | 594 | 104.54% |
| CVNA240920P00045000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 0.92 | 0.33 | 1.08 | +0.03 | +3.37% | 2 | 53 | 94.29% |
| CVNA241115P00045000 | 2024-05-09 3:39PM EDT | 2024-11-15 | 1.67 | 1.00 | 2.89 | -0.36 | -17.73% | 2 | 18 | 99.15% |
| CVNA250117P00045000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 2.60 | 2.27 | 2.99 | 0.00 | - | 1 | 612 | 93.10% |
| CVNA260116P00045000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 8.35 | 7.60 | 8.05 | 0.00 | - | 1 | 327 | 86.14% |
© 2024 Yahoo. All rights reserved.