Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00085000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 33.10 | 0.00 | 0.00 | 0.00 | - | 70 | 114 | 0.00% |
| CVNA240517C00085000 | 2024-05-09 1:21PM EDT | 2024-05-17 | 32.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3,638 | 0.00% |
| CVNA240524C00085000 | 2024-05-02 11:56AM EDT | 2024-05-24 | 32.05 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.00% |
| CVNA240531C00085000 | 2024-05-09 12:14PM EDT | 2024-05-31 | 32.67 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| CVNA240607C00085000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVNA240614C00085000 | 2024-05-07 2:22PM EDT | 2024-06-14 | 34.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240621C00085000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 35 | 928 | 0.00% |
| CVNA240719C00085000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 44.73 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| CVNA240816C00085000 | 2024-05-09 2:13PM EDT | 2024-08-16 | 39.70 | 0.00 | 0.00 | 0.00 | - | 42 | 803 | 0.00% |
| CVNA240920C00085000 | 2024-05-08 12:32PM EDT | 2024-09-20 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 0.00% |
| CVNA241115C00085000 | 2024-05-06 1:48PM EDT | 2024-11-15 | 51.35 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| CVNA250117C00085000 | 2024-05-09 12:47PM EDT | 2025-01-17 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,256 | 0.00% |
| CVNA260116C00085000 | 2024-05-06 1:48PM EDT | 2026-01-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 100 | 1,221 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00085000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 359 | 50.00% |
| CVNA240517P00085000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 3,080 | 50.00% |
| CVNA240524P00085000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| CVNA240531P00085000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| CVNA240607P00085000 | 2024-05-09 1:27PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 25.00% |
| CVNA240614P00085000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 25.00% |
| CVNA240621P00085000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 136 | 1,150 | 25.00% |
| CVNA240719P00085000 | 2024-05-09 11:51AM EDT | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 12.50% |
| CVNA240816P00085000 | 2024-05-09 2:14PM EDT | 2024-08-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,301 | 12.50% |
| CVNA240920P00085000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 693 | 12.50% |
| CVNA241115P00085000 | 2024-05-09 3:39PM EDT | 2024-11-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| CVNA250117P00085000 | 2024-05-09 1:18PM EDT | 2025-01-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 621 | 6.25% |
| CVNA260116P00085000 | 2024-05-08 2:22PM EDT | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 6.25% |
© 2024 Yahoo. All rights reserved.