Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00070000 | 2024-05-09 10:13AM EDT | 2024-05-10 | 46.54 | 46.25 | 47.90 | +1.95 | +4.37% | 2 | 1,471 | 617.19% |
| CVNA240517C00070000 | 2024-05-10 12:00PM EDT | 2024-05-17 | 46.23 | 46.40 | 47.95 | -0.87 | -1.85% | 10 | 4,990 | 221.48% |
| CVNA240524C00070000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 48.87 | 46.20 | 47.90 | -1.35 | -2.69% | 1 | 20 | 159.38% |
| CVNA240531C00070000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 45.05 | 46.65 | 48.60 | 0.00 | - | 10 | 8 | 118.75% |
| CVNA240607C00070000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 48.76 | 46.50 | 48.55 | 0.00 | - | - | 11 | 98.24% |
| CVNA240621C00070000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 50.65 | 47.10 | 48.30 | 0.00 | - | 169 | 1,984 | 87.70% |
| CVNA240816C00070000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 47.10 | 49.90 | 50.35 | 0.00 | - | 112 | 1,179 | 90.41% |
| CVNA240920C00070000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 50.95 | 50.25 | 51.60 | -1.70 | -3.23% | 11 | 113 | 84.25% |
| CVNA241115C00070000 | 2024-05-07 12:36PM EDT | 2024-11-15 | 53.83 | 54.20 | 55.30 | -3.53 | -6.15% | 1 | 287 | 93.29% |
| CVNA250117C00070000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 66.01 | 56.10 | 57.35 | 0.00 | - | 15 | 1,025 | 89.94% |
| CVNA260116C00070000 | 2024-05-07 3:28PM EDT | 2026-01-16 | 67.18 | 65.75 | 69.45 | 0.00 | - | 1 | 180 | 87.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00070000 | 2024-05-08 1:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 773 | 325.00% |
| CVNA240517P00070000 | 2024-05-09 1:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 15 | 4,706 | 135.94% |
| CVNA240524P00070000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 0.87 | 0.01 | 0.10 | 0.00 | - | 2 | 88 | 106.64% |
| CVNA240531P00070000 | 2024-05-09 11:52AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.21 | -0.04 | -26.67% | 1 | 37 | 96.29% |
| CVNA240607P00070000 | 2024-05-10 2:46PM EDT | 2024-06-07 | 0.22 | 0.01 | 0.42 | -0.05 | -18.52% | 5 | 8 | 92.77% |
| CVNA240614P00070000 | 2024-05-08 10:09AM EDT | 2024-06-14 | 0.47 | 0.01 | 0.29 | 0.00 | - | - | 7 | 78.71% |
| CVNA240621P00070000 | 2024-05-10 1:34PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.36 | +0.01 | +3.23% | 29 | 3,685 | 81.84% |
| CVNA240719P00070000 | 2024-05-10 1:00PM EDT | 2024-07-19 | 1.00 | 0.91 | 1.03 | -0.01 | -0.99% | 3 | 35 | 79.22% |
| CVNA240816P00070000 | 2024-05-10 1:02PM EDT | 2024-08-16 | 2.60 | 2.35 | 2.50 | +0.15 | +6.12% | 41 | 2,384 | 85.50% |
| CVNA240920P00070000 | 2024-05-09 11:19AM EDT | 2024-09-20 | 3.76 | 3.45 | 3.70 | 0.00 | - | 6 | 337 | 83.25% |
| CVNA241115P00070000 | 2024-05-10 1:31PM EDT | 2024-11-15 | 6.61 | 6.30 | 6.75 | -0.49 | -6.90% | 70 | 210 | 87.76% |
| CVNA250117P00070000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 8.50 | 8.15 | 8.40 | +0.33 | +4.04% | 21 | 242 | 84.34% |
| CVNA260116P00070000 | 2024-05-10 12:01PM EDT | 2026-01-16 | 18.10 | 16.00 | 18.20 | +1.10 | +6.47% | 1 | 84 | 78.84% |
© 2024 Yahoo. All rights reserved.