Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00065000 | 2024-05-08 9:46AM EDT | 2024-05-10 | 50.16 | 54.80 | 56.25 | 0.00 | - | 1 | 1,426 | 376.56% |
| CVNA240517C00065000 | 2024-05-08 2:55PM EDT | 2024-05-17 | 48.40 | 54.25 | 56.60 | 0.00 | - | 18 | 679 | 140.63% |
| CVNA240524C00065000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 51.55 | 54.55 | 57.10 | 0.00 | - | 1 | 2 | 162.70% |
| CVNA240531C00065000 | 2024-04-16 10:13AM EDT | 2024-05-31 | 11.45 | 54.55 | 57.70 | 0.00 | - | - | 1 | 150.68% |
| CVNA240621C00065000 | 2024-05-03 11:54AM EDT | 2024-06-21 | 57.43 | 54.85 | 57.40 | 0.00 | - | 1 | 59 | 108.94% |
| CVNA240816C00065000 | 2024-05-08 10:15AM EDT | 2024-08-16 | 51.54 | 56.90 | 59.55 | 0.00 | - | 1 | 152 | 101.73% |
| CVNA240920C00065000 | 2024-05-01 1:59PM EDT | 2024-09-20 | 30.00 | 57.80 | 60.70 | 0.00 | - | 2 | 32 | 96.67% |
| CVNA241115C00065000 | 2024-05-02 12:49PM EDT | 2024-11-15 | 54.65 | 60.85 | 62.15 | 0.00 | - | 1 | 20 | 96.03% |
| CVNA250117C00065000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 63.80 | 62.40 | 64.55 | 0.00 | - | 30 | 171 | 93.47% |
| CVNA260116C00065000 | 2024-05-06 12:01PM EDT | 2026-01-16 | 76.01 | 70.65 | 74.90 | 0.00 | - | 3 | 129 | 88.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00065000 | 2024-05-07 12:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 190 | 268.75% |
| CVNA240517P00065000 | 2024-05-09 12:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 7 | 6,547 | 148.44% |
| CVNA240524P00065000 | 2024-05-08 10:40AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.13 | 0.00 | - | 25 | 52 | 123.44% |
| CVNA240531P00065000 | 2024-05-08 10:32AM EDT | 2024-05-31 | 0.09 | 0.03 | 0.22 | 0.00 | - | 2 | 22 | 112.31% |
| CVNA240607P00065000 | 2024-05-06 11:20AM EDT | 2024-06-07 | 1.04 | 0.03 | 0.72 | 0.00 | - | 1 | 36 | 116.70% |
| CVNA240621P00065000 | 2024-05-09 3:24PM EDT | 2024-06-21 | 0.13 | 0.14 | 0.27 | -0.22 | -62.86% | 48 | 410 | 87.30% |
| CVNA240719P00065000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 0.79 | 0.40 | 1.10 | 0.00 | - | 1 | 2 | 86.04% |
| CVNA240816P00065000 | 2024-05-08 10:12AM EDT | 2024-08-16 | 2.30 | 1.72 | 1.83 | 0.00 | - | 2 | 1,765 | 89.31% |
| CVNA240920P00065000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 2.59 | 2.54 | 2.87 | -0.56 | -16.62% | 16 | 219 | 86.54% |
| CVNA241115P00065000 | 2024-05-09 3:26PM EDT | 2024-11-15 | 5.00 | 4.90 | 6.45 | +0.15 | +3.09% | 1 | 159 | 93.47% |
| CVNA250117P00065000 | 2024-05-09 1:23PM EDT | 2025-01-17 | 7.15 | 6.50 | 6.85 | -0.30 | -4.03% | 2 | 1,034 | 86.39% |
| CVNA260116P00065000 | 2024-05-06 11:00AM EDT | 2026-01-16 | 14.85 | 15.00 | 15.80 | 0.00 | - | 1 | 25 | 82.28% |
© 2024 Yahoo. All rights reserved.