Carvana Co. (CVNA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00095000 | 2024-05-06 10:31AM EDT | 2024-05-10 | 33.15 | 24.75 | 26.75 | 0.00 | - | 58 | 156 | 196.88% |
| CVNA240517C00095000 | 2024-05-09 11:23AM EDT | 2024-05-17 | 22.62 | 24.30 | 26.90 | -1.38 | -5.75% | 4 | 1,822 | 83.01% |
| CVNA240524C00095000 | 2024-05-09 11:43AM EDT | 2024-05-24 | 22.71 | 25.30 | 26.80 | -10.14 | -30.87% | 2 | 13 | 80.18% |
| CVNA240531C00095000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 27.00 | 25.50 | 27.35 | +6.85 | +34.00% | 5 | 24 | 75.37% |
| CVNA240607C00095000 | 2024-05-01 1:22PM EDT | 2024-06-07 | 6.94 | 26.15 | 28.45 | 0.00 | - | 2 | 12 | 79.74% |
| CVNA240614C00095000 | 2024-05-08 10:30AM EDT | 2024-06-14 | 23.05 | 26.55 | 29.50 | 0.00 | - | 2 | 3 | 80.47% |
| CVNA240621C00095000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 28.10 | 27.90 | 29.00 | +4.20 | +17.57% | 14 | 218 | 78.13% |
| CVNA240719C00095000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 28.24 | 30.05 | 32.15 | +2.49 | +9.67% | 1 | 118 | 80.01% |
| CVNA240816C00095000 | 2024-05-09 3:12PM EDT | 2024-08-16 | 33.42 | 33.75 | 35.85 | +3.46 | +11.55% | 2 | 1,416 | 87.96% |
| CVNA240920C00095000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 42.60 | 36.60 | 38.00 | 0.00 | - | 5 | 314 | 86.85% |
| CVNA241115C00095000 | 2024-05-08 3:57PM EDT | 2024-11-15 | 37.55 | 41.15 | 43.75 | 0.00 | - | 2 | 27 | 91.92% |
| CVNA250117C00095000 | 2024-05-07 11:46AM EDT | 2025-01-17 | 44.87 | 43.15 | 46.30 | 0.00 | - | 10 | 1,056 | 86.90% |
| CVNA260116C00095000 | 2024-05-07 2:14PM EDT | 2026-01-16 | 57.47 | 58.10 | 60.00 | 0.00 | - | 1 | 9 | 85.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00095000 | 2024-05-09 3:34PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 274 | 1,392 | 123.44% |
| CVNA240517P00095000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.19 | 0.14 | 0.26 | -0.23 | -54.76% | 154 | 1,233 | 83.79% |
| CVNA240524P00095000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.52 | 0.41 | 0.69 | -0.50 | -49.02% | 15 | 71 | 77.34% |
| CVNA240531P00095000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 1.00 | 0.88 | 0.97 | -0.57 | -36.31% | 20 | 300 | 73.49% |
| CVNA240607P00095000 | 2024-05-09 10:27AM EDT | 2024-06-07 | 1.64 | 1.28 | 1.52 | -0.46 | -21.90% | 6 | 38 | 72.46% |
| CVNA240614P00095000 | 2024-05-09 3:05PM EDT | 2024-06-14 | 1.93 | 1.81 | 2.00 | -1.07 | -35.67% | 13 | 36 | 72.00% |
| CVNA240621P00095000 | 2024-05-09 3:22PM EDT | 2024-06-21 | 2.35 | 2.37 | 2.55 | -1.25 | -34.72% | 716 | 1,075 | 72.17% |
| CVNA240719P00095000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 4.65 | 4.55 | 4.80 | -1.60 | -25.60% | 34 | 47 | 73.08% |
| CVNA240816P00095000 | 2024-05-09 10:48AM EDT | 2024-08-16 | 8.90 | 8.05 | 8.30 | -0.44 | -4.71% | 13 | 348 | 81.54% |
| CVNA240920P00095000 | 2024-05-09 11:34AM EDT | 2024-09-20 | 11.00 | 10.10 | 10.35 | -0.75 | -6.38% | 4 | 257 | 79.47% |
| CVNA241115P00095000 | 2024-05-09 3:54PM EDT | 2024-11-15 | 14.70 | 14.30 | 14.70 | -1.40 | -8.70% | 1 | 11 | 82.65% |
| CVNA250117P00095000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 17.28 | 16.85 | 17.50 | -1.22 | -6.59% | 1 | 154 | 80.15% |
| CVNA260116P00095000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 30.65 | 29.80 | 30.45 | +0.97 | +3.27% | 6 | 8 | 77.99% |
© 2024 Yahoo. All rights reserved.