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
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802C00150000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 5.85 | 5.65 | 6.40 | +2.48 | +73.59% | 537 | 13,370 | 164.58% |
| CVNA240809C00150000 | 2024-07-26 3:25PM EDT | 2024-08-09 | 7.00 | 5.60 | 7.05 | +2.00 | +40.00% | 40 | 260 | 119.52% |
| CVNA240816C00150000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 7.40 | 6.30 | 8.65 | +2.50 | +51.02% | 824 | 6,415 | 107.28% |
| CVNA240823C00150000 | 2024-07-25 10:28AM EDT | 2024-08-23 | 6.50 | 7.80 | 9.80 | 0.00 | - | 1 | 12 | 102.39% |
| CVNA240830C00150000 | 2024-07-26 1:17PM EDT | 2024-08-30 | 9.84 | 8.40 | 10.40 | +2.84 | +40.57% | 6 | 15 | 95.37% |
| CVNA240920C00150000 | 2024-07-26 1:40PM EDT | 2024-09-20 | 12.00 | 9.30 | 13.35 | +1.80 | +17.65% | 15 | 313 | 84.92% |
| CVNA241018C00150000 | 2024-07-26 3:32PM EDT | 2024-10-18 | 14.40 | 13.05 | 16.30 | +3.70 | +34.58% | 113 | 282 | 82.67% |
| CVNA241115C00150000 | 2024-07-26 2:58PM EDT | 2024-11-15 | 19.55 | 17.75 | 20.45 | +1.89 | +10.70% | 2 | 105 | 86.70% |
| CVNA250117C00150000 | 2024-07-26 12:32PM EDT | 2025-01-17 | 24.00 | 22.70 | 25.40 | +1.08 | +4.71% | 4 | 819 | 82.86% |
| CVNA250221C00150000 | 2024-06-28 9:30AM EDT | 2025-02-21 | 31.45 | 27.20 | 29.75 | 0.00 | - | 1 | 0 | 86.71% |
| CVNA250321C00150000 | 2024-07-26 11:13AM EDT | 2025-03-21 | 28.05 | 28.75 | 31.95 | +2.65 | +10.43% | 1 | 16 | 85.89% |
| CVNA250620C00150000 | 2024-07-24 10:17AM EDT | 2025-06-20 | 32.30 | 35.10 | 37.95 | 0.00 | - | 1 | 5 | 85.61% |
| CVNA260116C00150000 | 2024-07-26 12:04PM EDT | 2026-01-16 | 46.95 | 44.00 | 51.45 | +2.20 | +4.92% | 2 | 30 | 85.26% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802P00150000 | 2024-07-25 1:37PM EDT | 2024-08-02 | 26.00 | 22.05 | 23.95 | 0.00 | - | 4 | 122 | 161.96% |
| CVNA240809P00150000 | 2024-07-19 1:25PM EDT | 2024-08-09 | 22.80 | 22.40 | 25.30 | 0.00 | - | 1 | 23 | 123.43% |
| CVNA240816P00150000 | 2024-07-26 1:54PM EDT | 2024-08-16 | 24.35 | 22.50 | 25.85 | -5.97 | -19.69% | 12 | 44 | 103.52% |
| CVNA240830P00150000 | 2024-07-19 11:56AM EDT | 2024-08-30 | 24.00 | 24.70 | 27.75 | 0.00 | - | 1 | 4 | 93.34% |
| CVNA240920P00150000 | 2024-07-25 12:22PM EDT | 2024-09-20 | 28.50 | 26.05 | 29.40 | 0.00 | - | 1 | 181 | 81.24% |
| CVNA241018P00150000 | 2024-07-26 1:28PM EDT | 2024-10-18 | 28.70 | 28.75 | 30.90 | -6.53 | -18.54% | 30 | 93 | 74.75% |
| CVNA241115P00150000 | 2024-07-25 3:13PM EDT | 2024-11-15 | 38.05 | 32.90 | 35.95 | 0.00 | - | 14 | 18 | 80.49% |
| CVNA250117P00150000 | 2024-07-17 1:04PM EDT | 2025-01-17 | 39.00 | 36.25 | 38.60 | 0.00 | - | 1 | 46 | 72.58% |
| CVNA250321P00150000 | 2024-07-01 1:19PM EDT | 2025-03-21 | 48.50 | 41.60 | 44.95 | 0.00 | - | - | 1 | 75.94% |
| CVNA260116P00150000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 57.15 | 55.80 | 58.85 | 0.00 | - | 2 | 59 | 72.82% |
© 2024 Yahoo. All rights reserved.