Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00060000 | 2024-05-10 1:07PM EDT | 2024-05-10 | 55.60 | 55.05 | 56.40 | +2.65 | +5.00% | 4 | 27 | 639.84% |
| CVNA240517C00060000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 55.65 | 55.35 | 56.50 | -5.70 | -9.29% | 3 | 2,111 | 249.61% |
| CVNA240524C00060000 | 2024-05-01 2:23PM EDT | 2024-05-24 | 29.00 | 55.00 | 57.35 | 0.00 | - | 10 | 4 | 198.24% |
| CVNA240531C00060000 | 2024-05-09 1:16PM EDT | 2024-05-31 | 58.01 | 55.05 | 57.60 | 0.00 | - | 1 | 0 | 170.41% |
| CVNA240607C00060000 | 2024-05-06 1:38PM EDT | 2024-06-07 | 65.21 | 54.85 | 57.80 | 0.00 | - | - | 1 | 148.44% |
| CVNA240621C00060000 | 2024-05-09 1:16PM EDT | 2024-06-21 | 58.21 | 55.65 | 56.75 | 0.00 | - | 1 | 17 | 117.87% |
| CVNA240816C00060000 | 2024-05-10 11:17AM EDT | 2024-08-16 | 59.02 | 57.10 | 58.35 | +1.61 | +2.80% | 5 | 2,070 | 101.98% |
| CVNA240920C00060000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 59.26 | 58.20 | 59.15 | 0.00 | - | 21 | 39 | 97.36% |
| CVNA241115C00060000 | 2024-05-02 10:29AM EDT | 2024-11-15 | 62.84 | 60.40 | 62.05 | 0.00 | - | 1 | 57 | 100.29% |
| CVNA250117C00060000 | 2024-05-10 11:08AM EDT | 2025-01-17 | 63.47 | 62.20 | 63.05 | -6.13 | -8.81% | 10 | 3,422 | 94.82% |
| CVNA260116C00060000 | 2024-05-06 12:01PM EDT | 2026-01-16 | 78.98 | 69.85 | 72.60 | 0.00 | - | 1 | 164 | 89.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00060000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 319 | 400.00% |
| CVNA240517P00060000 | 2024-05-09 1:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 13,153 | 167.19% |
| CVNA240524P00060000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 0.20 | 0.01 | 0.50 | 0.00 | - | 12 | 61 | 164.26% |
| CVNA240531P00060000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.25 | 0.00 | - | 66 | 107 | 122.66% |
| CVNA240607P00060000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| CVNA240614P00060000 | 2024-05-07 10:26AM EDT | 2024-06-14 | 0.10 | 0.01 | 0.74 | 0.00 | - | 15 | 35 | 113.18% |
| CVNA240621P00060000 | 2024-05-10 10:59AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.22 | -0.01 | -6.25% | 305 | 17,123 | 91.89% |
| CVNA240719P00060000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 0.53 | 0.40 | 0.59 | +0.05 | +10.42% | 10 | 85 | 84.77% |
| CVNA240816P00060000 | 2024-05-09 1:39PM EDT | 2024-08-16 | 1.36 | 0.99 | 1.42 | 0.00 | - | 2 | 1,395 | 86.57% |
| CVNA240920P00060000 | 2024-05-10 12:45PM EDT | 2024-09-20 | 2.14 | 2.08 | 2.19 | +0.14 | +7.00% | 10 | 66 | 86.21% |
| CVNA241115P00060000 | 2024-05-10 11:56AM EDT | 2024-11-15 | 4.20 | 4.15 | 4.55 | +0.20 | +5.00% | 1 | 270 | 90.45% |
| CVNA250117P00060000 | 2024-05-10 1:29PM EDT | 2025-01-17 | 5.75 | 5.60 | 5.90 | +0.15 | +2.75% | 2 | 609 | 86.85% |
| CVNA260116P00060000 | 2024-05-08 3:25PM EDT | 2026-01-16 | 14.10 | 13.20 | 13.85 | 0.00 | - | 30 | 154 | 81.92% |
© 2024 Yahoo. All rights reserved.