Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00050000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 70.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240517C00050000 | 2024-05-08 12:37PM EDT | 2024-05-17 | 62.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240524C00050000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 71.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00050000 | 2024-05-08 10:35AM EDT | 2024-05-31 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240621C00050000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 66.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240816C00050000 | 2024-05-09 3:46PM EDT | 2024-08-16 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240920C00050000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA241115C00050000 | 2024-05-08 10:31AM EDT | 2024-11-15 | 67.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00050000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 70.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVNA260116C00050000 | 2024-05-07 10:39AM EDT | 2026-01-16 | 81.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00050000 | 2024-05-07 1:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240517P00050000 | 2024-05-09 1:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVNA240524P00050000 | 2024-05-07 3:52PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240531P00050000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240607P00050000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVNA240621P00050000 | 2024-05-09 3:21PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CVNA240719P00050000 | 2024-05-09 12:27PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240816P00050000 | 2024-05-09 2:09PM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVNA240920P00050000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVNA241115P00050000 | 2024-05-08 11:59AM EDT | 2024-11-15 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVNA250117P00050000 | 2024-05-09 2:24PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA260116P00050000 | 2024-05-09 11:27AM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.