Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,415.99 +1,181.20 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802C00135000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 10.65 | 10.85 | 11.45 | +3.78 | +55.02% | 293 | 427 | 165.19% |
| CVNA240809C00135000 | 2024-07-26 1:27PM EDT | 2024-08-09 | 12.35 | 11.75 | 13.55 | +3.80 | +44.44% | 142 | 53 | 131.27% |
| CVNA240816C00135000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 13.35 | 11.15 | 14.45 | +3.25 | +32.18% | 94 | 2,314 | 108.36% |
| CVNA240823C00135000 | 2024-07-26 12:00PM EDT | 2024-08-23 | 12.55 | 12.90 | 15.40 | +2.55 | +25.50% | 2 | 77 | 103.08% |
| CVNA240830C00135000 | 2024-07-26 12:31PM EDT | 2024-08-30 | 14.51 | 13.35 | 15.80 | -1.14 | -7.28% | 1 | 10 | 94.79% |
| CVNA240920C00135000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 16.50 | 16.75 | 17.10 | +3.28 | +24.81% | 38 | 248 | 86.32% |
| CVNA241018C00135000 | 2024-07-26 3:17PM EDT | 2024-10-18 | 20.20 | 19.65 | 20.00 | +2.16 | +11.97% | 42 | 136 | 81.99% |
| CVNA241115C00135000 | 2024-07-26 3:01PM EDT | 2024-11-15 | 25.00 | 24.85 | 25.35 | +1.70 | +7.30% | 10 | 205 | 89.29% |
| CVNA250117C00135000 | 2024-07-23 2:14PM EDT | 2025-01-17 | 27.59 | 29.30 | 31.60 | -0.01 | -0.04% | 1 | 239 | 86.45% |
| CVNA250221C00135000 | 2024-07-26 10:59AM EDT | 2025-02-21 | 33.50 | 31.55 | 35.05 | +5.65 | +20.29% | 26 | 19 | 86.31% |
| CVNA250321C00135000 | 2024-07-17 9:38AM EDT | 2025-03-21 | 40.22 | 33.35 | 37.40 | 0.00 | - | 2 | 61 | 86.16% |
| CVNA250620C00135000 | 2024-07-26 11:50AM EDT | 2025-06-20 | 40.25 | 40.80 | 42.70 | +1.00 | +2.55% | 2 | 27 | 86.80% |
| CVNA260116C00135000 | 2024-07-26 12:09PM EDT | 2026-01-16 | 51.60 | 51.00 | 54.35 | +3.87 | +8.11% | 22 | 195 | 86.60% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802P00135000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 13.54 | 11.85 | 13.35 | -3.96 | -22.63% | 129 | 373 | 155.64% |
| CVNA240809P00135000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 14.00 | 13.60 | 15.00 | -1.27 | -8.32% | 8 | 17 | 126.44% |
| CVNA240816P00135000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 14.90 | 13.00 | 15.15 | -2.00 | -11.83% | 29 | 428 | 101.48% |
| CVNA240830P00135000 | 2024-07-26 1:28PM EDT | 2024-08-30 | 15.00 | 15.55 | 17.45 | +0.33 | +2.25% | 2 | 4 | 93.42% |
| CVNA240920P00135000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 18.40 | 17.95 | 18.30 | -3.60 | -16.36% | 711 | 339 | 81.73% |
| CVNA241018P00135000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 20.55 | 20.30 | 20.85 | -2.49 | -10.81% | 11 | 137 | 76.44% |
| CVNA241115P00135000 | 2024-07-26 1:14PM EDT | 2024-11-15 | 24.60 | 25.00 | 25.50 | -0.65 | -2.57% | 11 | 149 | 82.35% |
| CVNA250117P00135000 | 2024-07-26 12:32PM EDT | 2025-01-17 | 28.54 | 27.95 | 29.45 | -4.01 | -12.32% | 4 | 58 | 75.50% |
| CVNA260116P00135000 | 2024-07-22 12:32PM EDT | 2026-01-16 | 49.00 | 45.65 | 49.30 | 0.00 | - | 1 | 16 | 73.88% |
© 2024 Yahoo. All rights reserved.