Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00075000 | 2024-05-09 2:57PM EDT | 2024-05-10 | 43.85 | 44.65 | 46.55 | +0.90 | +2.10% | 18 | 432 | 452.34% |
| CVNA240517C00075000 | 2024-05-09 12:39PM EDT | 2024-05-17 | 42.21 | 44.30 | 46.80 | +2.63 | +6.64% | 1 | 3,964 | 152.73% |
| CVNA240524C00075000 | 2024-05-02 10:35AM EDT | 2024-05-24 | 44.05 | 44.65 | 47.70 | 0.00 | - | 2 | 7 | 151.22% |
| CVNA240531C00075000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 42.07 | 44.60 | 47.25 | 0.00 | - | 3 | 1 | 114.94% |
| CVNA240607C00075000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 14.32 | 44.35 | 48.00 | 0.00 | - | 1 | 1 | 108.74% |
| CVNA240621C00075000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 44.37 | 45.15 | 47.90 | 0.00 | - | 1 | 197 | 97.41% |
| CVNA240816C00075000 | 2024-05-07 2:56PM EDT | 2024-08-16 | 47.07 | 48.35 | 50.55 | 0.00 | - | 5 | 971 | 93.92% |
| CVNA240920C00075000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 46.59 | 49.60 | 52.40 | 0.00 | - | 7 | 84 | 91.28% |
| CVNA241115C00075000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 53.11 | 53.65 | 55.85 | 0.00 | - | 7 | 58 | 95.94% |
| CVNA250117C00075000 | 2024-05-07 11:42AM EDT | 2025-01-17 | 56.20 | 55.65 | 57.60 | 0.00 | - | 1 | 422 | 90.99% |
| CVNA260116C00075000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 70.72 | 66.25 | 70.30 | 0.00 | - | 5 | 139 | 88.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00075000 | 2024-05-09 2:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 596 | 300.00% |
| CVNA240517P00075000 | 2024-05-09 12:50PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 85 | 3,630 | 137.50% |
| CVNA240524P00075000 | 2024-05-08 3:13PM EDT | 2024-05-24 | 0.15 | 0.04 | 0.50 | 0.00 | - | 3 | 92 | 123.63% |
| CVNA240531P00075000 | 2024-05-09 2:57PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.22 | -0.20 | -60.61% | 10 | 67 | 93.95% |
| CVNA240607P00075000 | 2024-05-03 11:52AM EDT | 2024-06-07 | 0.45 | 0.11 | 1.00 | 0.00 | - | 3 | 211 | 101.66% |
| CVNA240614P00075000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 0.41 | 0.14 | 0.41 | 0.00 | - | 2 | 6 | 80.08% |
| CVNA240621P00075000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.50 | 0.51 | 0.56 | -0.28 | -35.90% | 133 | 26,628 | 82.86% |
| CVNA240719P00075000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 1.35 | 1.30 | 1.50 | -0.45 | -25.00% | 17 | 100 | 80.27% |
| CVNA240816P00075000 | 2024-05-09 2:14PM EDT | 2024-08-16 | 3.25 | 3.10 | 3.25 | -0.70 | -17.72% | 109 | 1,063 | 86.45% |
| CVNA240920P00075000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 4.35 | 4.35 | 4.50 | -0.85 | -16.35% | 23 | 383 | 83.46% |
| CVNA241115P00075000 | 2024-05-09 10:26AM EDT | 2024-11-15 | 8.00 | 7.45 | 7.70 | -0.58 | -6.76% | 1 | 56 | 87.13% |
| CVNA250117P00075000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 10.00 | 9.40 | 9.90 | -0.60 | -5.66% | 6 | 260 | 84.47% |
| CVNA260116P00075000 | 2024-05-09 10:03AM EDT | 2026-01-16 | 20.75 | 19.55 | 20.20 | +0.03 | +0.14% | 2 | 87 | 80.71% |
© 2024 Yahoo. All rights reserved.