Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00080000 | 2024-05-09 3:21PM EDT | 2024-05-10 | 40.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVNA240517C00080000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 40.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVNA240524C00080000 | 2024-05-07 12:32PM EDT | 2024-05-24 | 40.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240531C00080000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 37.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240607C00080000 | 2024-05-02 9:33AM EDT | 2024-06-07 | 40.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240614C00080000 | 2024-05-03 11:36AM EDT | 2024-06-14 | 41.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240621C00080000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 38.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVNA240719C00080000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00080000 | 2024-05-08 1:51PM EDT | 2024-08-16 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240920C00080000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA241115C00080000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250117C00080000 | 2024-05-08 2:09PM EDT | 2025-01-17 | 48.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA260116C00080000 | 2024-05-09 10:55AM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00080000 | 2024-05-09 2:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 100.00% |
| CVNA240517P00080000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA240524P00080000 | 2024-05-09 2:14PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| CVNA240531P00080000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CVNA240607P00080000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVNA240614P00080000 | 2024-05-09 1:31PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240621P00080000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| CVNA240719P00080000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 1.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CVNA240816P00080000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CVNA240920P00080000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 5.62 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| CVNA241115P00080000 | 2024-05-08 3:23PM EDT | 2024-11-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA250117P00080000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA260116P00080000 | 2024-05-09 3:11PM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.