Singapore markets close in 1 hour 56 minutes
Straits Times Index
3,083.16 +17.22 (+0.56%) Nikkei
33,321.22 -87.17 (-0.26%) Hang Seng
16,952.05 -402.09 (-2.32%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
38,179.82 +1,086.20 (+2.93%) CMC Crypto 200
789.08 +24.39 (+3.19%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA231201C00016000 | 2023-11-20 3:11PM EST | 16.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA231201C00017000 | 2023-11-27 2:02PM EST | 17.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA231201C00018000 | 2023-11-28 12:45PM EST | 18.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201C00019000 | 2023-11-28 10:03AM EST | 19.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201C00020000 | 2023-11-28 3:03PM EST | 20.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA231201C00022000 | 2023-11-21 11:30AM EST | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201C00022500 | 2023-11-28 11:16AM EST | 22.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201C00023000 | 2023-11-22 3:23PM EST | 23.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVNA231201C00023500 | 2023-11-27 11:50AM EST | 23.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA231201C00024000 | 2023-11-28 1:28PM EST | 24.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA231201C00024500 | 2023-11-28 3:53PM EST | 24.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201C00025000 | 2023-11-28 1:58PM EST | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA231201C00025500 | 2023-11-28 2:23PM EST | 25.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA231201C00026000 | 2023-11-28 12:55PM EST | 26.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA231201C00026500 | 2023-11-28 12:31PM EST | 26.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA231201C00027000 | 2023-11-28 12:58PM EST | 27.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA231201C00027500 | 2023-11-28 3:53PM EST | 27.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201C00028000 | 2023-11-28 1:00PM EST | 28.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA231201C00028500 | 2023-11-28 2:46PM EST | 28.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA231201C00029000 | 2023-11-28 3:57PM EST | 29.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA231201C00029500 | 2023-11-28 3:54PM EST | 29.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| CVNA231201C00030000 | 2023-11-28 3:43PM EST | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| CVNA231201C00030500 | 2023-11-28 3:39PM EST | 30.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.00% |
| CVNA231201C00031000 | 2023-11-28 3:53PM EST | 31.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.00% |
| CVNA231201C00031500 | 2023-11-28 3:58PM EST | 31.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| CVNA231201C00032000 | 2023-11-28 3:59PM EST | 32.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,640 | 0 | 3.13% |
| CVNA231201C00032500 | 2023-11-28 3:59PM EST | 32.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 12.50% |
| CVNA231201C00033000 | 2023-11-28 3:59PM EST | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 12.50% |
| CVNA231201C00033500 | 2023-11-28 3:59PM EST | 33.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| CVNA231201C00034000 | 2023-11-28 3:59PM EST | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,553 | 0 | 25.00% |
| CVNA231201C00034500 | 2023-11-28 3:58PM EST | 34.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,238 | 0 | 25.00% |
| CVNA231201C00035000 | 2023-11-28 3:56PM EST | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 25.00% |
| CVNA231201C00035500 | 2023-11-28 3:50PM EST | 35.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 25.00% |
| CVNA231201C00036000 | 2023-11-28 3:59PM EST | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 50.00% |
| CVNA231201C00036500 | 2023-11-28 3:59PM EST | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| CVNA231201C00037000 | 2023-11-28 2:59PM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CVNA231201C00037500 | 2023-11-28 1:01PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| CVNA231201C00038000 | 2023-11-28 3:51PM EST | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CVNA231201C00038500 | 2023-11-27 12:20PM EST | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| CVNA231201C00039000 | 2023-11-28 3:49PM EST | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVNA231201C00039500 | 2023-11-27 3:37PM EST | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| CVNA231201C00040000 | 2023-11-28 3:48PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| CVNA231201C00041000 | 2023-11-28 11:08AM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA231201C00042000 | 2023-11-28 3:28PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CVNA231201C00043000 | 2023-11-27 10:19AM EST | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA231201C00044000 | 2023-11-27 10:41AM EST | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA231201C00045000 | 2023-11-24 10:17AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVNA231201C00046000 | 2023-11-22 1:04PM EST | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA231201C00047000 | 2023-11-22 11:36AM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA231201C00048000 | 2023-11-22 12:54PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA231201C00049000 | 2023-11-21 11:06AM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVNA231201C00050000 | 2023-11-27 1:41PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA231201P00016000 | 2023-11-28 1:16PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| CVNA231201P00017000 | 2023-11-24 10:25AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA231201P00018000 | 2023-11-22 11:22AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVNA231201P00019000 | 2023-11-27 1:03PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA231201P00020000 | 2023-11-28 11:02AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA231201P00021000 | 2023-11-28 11:33AM EST | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| CVNA231201P00022000 | 2023-11-28 3:32PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA231201P00022500 | 2023-11-27 9:30AM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA231201P00023000 | 2023-11-28 11:21AM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA231201P00023500 | 2023-11-28 10:10AM EST | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA231201P00024000 | 2023-11-27 2:43PM EST | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CVNA231201P00024500 | 2023-11-28 12:24PM EST | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| CVNA231201P00025000 | 2023-11-28 1:56PM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| CVNA231201P00025500 | 2023-11-28 3:40PM EST | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CVNA231201P00026000 | 2023-11-28 3:44PM EST | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| CVNA231201P00026500 | 2023-11-28 3:46PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CVNA231201P00027000 | 2023-11-28 3:52PM EST | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| CVNA231201P00027500 | 2023-11-28 2:46PM EST | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| CVNA231201P00028000 | 2023-11-28 3:52PM EST | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| CVNA231201P00028500 | 2023-11-28 3:59PM EST | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| CVNA231201P00029000 | 2023-11-28 3:57PM EST | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| CVNA231201P00029500 | 2023-11-28 3:57PM EST | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| CVNA231201P00030000 | 2023-11-28 3:57PM EST | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,292 | 0 | 12.50% |
| CVNA231201P00030500 | 2023-11-28 3:56PM EST | 30.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| CVNA231201P00031000 | 2023-11-28 3:59PM EST | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 6.25% |
| CVNA231201P00031500 | 2023-11-28 3:58PM EST | 31.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 1.56% |
| CVNA231201P00032000 | 2023-11-28 3:48PM EST | 32.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| CVNA231201P00032500 | 2023-11-28 3:37PM EST | 32.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CVNA231201P00033000 | 2023-11-28 3:40PM EST | 33.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVNA231201P00033500 | 2023-11-28 2:54PM EST | 33.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVNA231201P00034000 | 2023-11-28 3:07PM EST | 34.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVNA231201P00034500 | 2023-11-28 3:49PM EST | 34.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA231201P00035000 | 2023-11-28 3:07PM EST | 35.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA231201P00036000 | 2023-11-28 2:48PM EST | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CVNA231201P00037000 | 2023-11-28 12:53PM EST | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA231201P00038000 | 2023-11-28 3:55PM EST | 38.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA231201P00039000 | 2023-11-28 12:54PM EST | 39.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201P00040000 | 2023-11-28 1:30PM EST | 40.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| CVNA231201P00041000 | 2023-11-27 12:04PM EST | 41.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA231201P00041500 | 2023-11-28 1:52PM EST | 41.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA231201P00042000 | 2023-11-28 12:17PM EST | 42.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA231201P00043000 | 2023-11-28 10:03AM EST | 43.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA231201P00044000 | 2023-11-28 12:17PM EST | 44.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA231201P00045000 | 2023-11-28 1:20PM EST | 45.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA231201P00046000 | 2023-11-28 12:06PM EST | 46.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA231201P00047000 | 2023-11-28 12:45PM EST | 47.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA231201P00048000 | 2023-11-28 12:45PM EST | 48.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201P00049000 | 2023-11-27 2:24PM EST | 49.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA231201P00050000 | 2023-11-24 9:35AM EST | 50.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.