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
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802C00160000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 3.55 | 2.80 | 3.75 | +1.45 | +69.05% | 659 | 923 | 154.00% |
| CVNA240809C00160000 | 2024-07-26 2:54PM EDT | 2024-08-09 | 4.20 | 2.80 | 5.15 | +1.00 | +31.25% | 27 | 244 | 117.68% |
| CVNA240816C00160000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 5.28 | 4.75 | 6.80 | +2.03 | +62.46% | 53 | 2,133 | 113.22% |
| CVNA240823C00160000 | 2024-07-22 10:08AM EDT | 2024-08-23 | 5.45 | 4.50 | 7.35 | 0.00 | - | 1 | 16 | 99.23% |
| CVNA240830C00160000 | 2024-07-26 10:23AM EDT | 2024-08-30 | 5.94 | 6.00 | 7.55 | -3.06 | -34.00% | 1 | 8 | 94.67% |
| CVNA240920C00160000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 8.60 | 7.55 | 8.95 | +2.53 | +41.68% | 11 | 890 | 82.70% |
| CVNA241018C00160000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 11.15 | 10.95 | 11.85 | +3.35 | +42.95% | 8 | 114 | 80.69% |
| CVNA241115C00160000 | 2024-07-26 1:09PM EDT | 2024-11-15 | 17.55 | 15.00 | 18.35 | +4.05 | +30.00% | 10 | 909 | 88.25% |
| CVNA250117C00160000 | 2024-07-25 10:21AM EDT | 2025-01-17 | 17.80 | 20.95 | 23.10 | 0.00 | - | 9 | 121 | 85.23% |
| CVNA250221C00160000 | 2024-07-26 3:41PM EDT | 2025-02-21 | 24.65 | 24.30 | 25.75 | -3.29 | -11.78% | 5 | 3 | 85.26% |
| CVNA250321C00160000 | 2024-07-25 11:56AM EDT | 2025-03-21 | 25.30 | 25.80 | 28.95 | 0.00 | - | 1 | 26 | 85.59% |
| CVNA260116C00160000 | 2024-07-24 2:36PM EDT | 2026-01-16 | 39.24 | 43.50 | 47.10 | 0.00 | - | 2 | 35 | 85.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802P00160000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 30.90 | 28.45 | 31.10 | -5.85 | -15.92% | 2 | 17 | 141.75% |
| CVNA240816P00160000 | 2024-07-26 2:13PM EDT | 2024-08-16 | 30.25 | 29.80 | 33.60 | -4.30 | -12.45% | 2 | 18 | 101.73% |
| CVNA240823P00160000 | 2024-07-15 10:23AM EDT | 2024-08-23 | 28.25 | 30.55 | 33.70 | 0.00 | - | 2 | 2 | 91.63% |
| CVNA240920P00160000 | 2024-05-30 11:54AM EDT | 2024-09-20 | 58.55 | 39.45 | 41.40 | 0.00 | - | 7 | 16 | 108.17% |
| CVNA241018P00160000 | 2024-07-19 1:01PM EDT | 2024-10-18 | 35.30 | 36.40 | 37.65 | 0.00 | - | 1 | 27 | 74.40% |
| CVNA241115P00160000 | 2024-07-25 9:52AM EDT | 2024-11-15 | 45.21 | 40.00 | 43.00 | 0.00 | - | 1 | 1 | 80.24% |
| CVNA250117P00160000 | 2024-07-17 11:48AM EDT | 2025-01-17 | 44.64 | 43.45 | 46.60 | 0.00 | - | 15 | 23 | 73.91% |
| CVNA250221P00160000 | 2024-06-28 9:56AM EDT | 2025-02-21 | 49.00 | 46.65 | 48.55 | 0.00 | - | 2 | 2 | 73.90% |
| CVNA260116P00160000 | 2024-07-16 11:42AM EDT | 2026-01-16 | 60.50 | 62.50 | 65.80 | 0.00 | - | 1 | 1 | 72.04% |
© 2024 Yahoo. All rights reserved.