Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00090000 | 2024-05-10 10:52AM EDT | 2024-05-10 | 26.94 | 25.10 | 27.30 | -0.66 | -2.39% | 2 | 2,206 | 263.28% |
| CVNA240517C00090000 | 2024-05-10 11:03AM EDT | 2024-05-17 | 27.22 | 25.20 | 27.20 | +3.68 | +15.63% | 2 | 5,332 | 93.07% |
| CVNA240524C00090000 | 2024-05-10 10:13AM EDT | 2024-05-24 | 27.27 | 25.20 | 28.05 | -0.54 | -1.94% | 3 | 59 | 87.06% |
| CVNA240531C00090000 | 2024-05-03 10:27AM EDT | 2024-05-31 | 29.00 | 25.70 | 27.90 | 0.00 | - | 4 | 27 | 76.51% |
| CVNA240607C00090000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 36.10 | 25.55 | 28.15 | 0.00 | - | 1 | 5 | 67.72% |
| CVNA240614C00090000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 30.60 | 26.55 | 28.20 | 0.00 | - | - | 1 | 69.68% |
| CVNA240621C00090000 | 2024-05-10 11:15AM EDT | 2024-06-21 | 29.50 | 27.60 | 28.40 | +2.65 | +9.87% | 15 | 1,330 | 71.92% |
| CVNA240719C00090000 | 2024-05-08 10:38AM EDT | 2024-07-19 | 28.92 | 29.95 | 30.60 | 0.00 | - | 50 | 51 | 74.91% |
| CVNA240816C00090000 | 2024-05-10 11:23AM EDT | 2024-08-16 | 35.32 | 32.95 | 34.60 | +2.32 | +7.03% | 1 | 1,274 | 84.40% |
| CVNA240920C00090000 | 2024-05-10 10:09AM EDT | 2024-09-20 | 37.80 | 35.60 | 36.95 | +0.06 | +0.16% | 9 | 430 | 84.56% |
| CVNA241115C00090000 | 2024-05-08 10:36AM EDT | 2024-11-15 | 38.87 | 40.00 | 41.70 | 0.00 | - | 1 | 152 | 88.90% |
| CVNA250117C00090000 | 2024-05-07 12:48PM EDT | 2025-01-17 | 44.80 | 43.15 | 44.35 | 0.00 | - | 20 | 2,099 | 86.74% |
| CVNA260116C00090000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 59.51 | 55.05 | 58.40 | +4.40 | +7.98% | 2 | 322 | 83.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00090000 | 2024-05-10 11:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 939 | 50.00% |
| CVNA240517P00090000 | 2024-05-10 11:34AM EDT | 2024-05-17 | 0.10 | 0.06 | 0.14 | -0.01 | -9.09% | 469 | 5,159 | 84.38% |
| CVNA240524P00090000 | 2024-05-10 12:03PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.35 | +0.01 | +2.70% | 11 | 105 | 75.98% |
| CVNA240531P00090000 | 2024-05-10 12:01PM EDT | 2024-05-31 | 0.65 | 0.62 | 0.68 | +0.07 | +12.07% | 3 | 499 | 73.14% |
| CVNA240607P00090000 | 2024-05-09 12:06PM EDT | 2024-06-07 | 1.29 | 0.96 | 2.21 | 0.00 | - | 13 | 50 | 81.47% |
| CVNA240614P00090000 | 2024-05-09 10:32AM EDT | 2024-06-14 | 1.53 | 0.94 | 2.53 | 0.00 | - | 6 | 34 | 75.27% |
| CVNA240621P00090000 | 2024-05-10 11:03AM EDT | 2024-06-21 | 1.84 | 1.88 | 2.06 | +0.24 | +15.00% | 86 | 1,718 | 71.80% |
| CVNA240719P00090000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 3.90 | 3.95 | 4.10 | +0.45 | +13.04% | 14 | 307 | 73.17% |
| CVNA240816P00090000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 7.19 | 7.25 | 7.45 | +0.69 | +10.62% | 6 | 10,561 | 82.09% |
| CVNA240920P00090000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 8.89 | 9.20 | 9.35 | +0.24 | +2.77% | 5 | 185 | 79.91% |
| CVNA241115P00090000 | 2024-05-09 10:43AM EDT | 2024-11-15 | 14.90 | 12.45 | 15.20 | 0.00 | - | 1 | 42 | 85.02% |
| CVNA250117P00090000 | 2024-05-08 1:45PM EDT | 2025-01-17 | 16.65 | 15.75 | 16.45 | 0.00 | - | 12 | 184 | 81.31% |
| CVNA260116P00090000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 27.35 | 27.00 | 29.20 | 0.00 | - | 9 | 20 | 78.06% |
© 2024 Yahoo. All rights reserved.