Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00055000 | 2024-05-07 9:41AM EDT | 2024-05-10 | 68.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240517C00055000 | 2024-05-09 10:21AM EDT | 2024-05-17 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240524C00055000 | 2024-05-02 12:01PM EDT | 2024-05-24 | 62.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00055000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240621C00055000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00055000 | 2024-05-09 2:56PM EDT | 2024-08-16 | 65.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CVNA240920C00055000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVNA241115C00055000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 65.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250117C00055000 | 2024-05-07 12:36PM EDT | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA260116C00055000 | 2024-05-07 3:02PM EDT | 2026-01-16 | 74.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00055000 | 2024-05-08 11:15AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240517P00055000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA240524P00055000 | 2024-05-09 9:31AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240531P00055000 | 2024-05-07 9:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240607P00055000 | 2024-05-08 10:43AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240621P00055000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| CVNA240719P00055000 | 2024-05-09 9:38AM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240816P00055000 | 2024-05-09 3:17PM EDT | 2024-08-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVNA240920P00055000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA241115P00055000 | 2024-05-07 11:07AM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA250117P00055000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVNA260116P00055000 | 2024-05-09 3:33PM EDT | 2026-01-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.