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
67,982.68 +878.80 (+1.31%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802C00085000 | 2024-07-25 2:00PM EDT | 2024-08-02 | 44.90 | 47.10 | 49.45 | +1.71 | +3.96% | 1 | 35 | 183.40% |
| CVNA240816C00085000 | 2024-07-25 1:16PM EDT | 2024-08-16 | 46.73 | 48.20 | 50.85 | 0.00 | - | 3 | 566 | 143.90% |
| CVNA240920C00085000 | 2024-07-18 9:55AM EDT | 2024-09-20 | 54.00 | 49.00 | 52.30 | 0.00 | - | 1 | 302 | 102.27% |
| CVNA241018C00085000 | 2024-07-26 12:14PM EDT | 2024-10-18 | 49.75 | 50.60 | 53.30 | +0.53 | +1.08% | 11 | 5 | 94.80% |
| CVNA241115C00085000 | 2024-07-19 3:58PM EDT | 2024-11-15 | 51.49 | 52.35 | 55.60 | 0.00 | - | 15 | 185 | 95.53% |
| CVNA250117C00085000 | 2024-07-25 12:09PM EDT | 2025-01-17 | 56.20 | 56.20 | 58.05 | +3.00 | +5.64% | 1 | 1,704 | 91.49% |
| CVNA250221C00085000 | 2024-07-17 11:07AM EDT | 2025-02-21 | 63.76 | 57.20 | 60.95 | 0.00 | - | - | 1 | 91.55% |
| CVNA250321C00085000 | 2024-06-27 9:38AM EDT | 2025-03-21 | 57.30 | 59.00 | 62.40 | 0.00 | - | 1 | 15 | 92.14% |
| CVNA250620C00085000 | 2024-06-25 12:54PM EDT | 2025-06-20 | 59.75 | 56.15 | 59.85 | 0.00 | - | 7 | 15 | 69.63% |
| CVNA260116C00085000 | 2024-07-26 11:48AM EDT | 2026-01-16 | 70.80 | 71.05 | 74.80 | -10.81 | -13.25% | 2 | 1,118 | 91.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802P00085000 | 2024-07-26 12:10PM EDT | 2024-08-02 | 0.39 | 0.13 | 0.51 | +0.07 | +21.87% | 27 | 48 | 174.22% |
| CVNA240809P00085000 | 2024-07-26 1:44PM EDT | 2024-08-09 | 0.53 | 0.19 | 0.94 | -0.13 | -19.70% | 2 | 6 | 137.01% |
| CVNA240816P00085000 | 2024-07-26 10:14AM EDT | 2024-08-16 | 0.84 | 0.30 | 1.15 | -0.09 | -9.68% | 1 | 1,278 | 117.77% |
| CVNA240823P00085000 | 2024-07-17 3:14PM EDT | 2024-08-23 | 1.05 | 0.38 | 2.22 | 0.00 | - | - | 1 | 116.70% |
| CVNA240830P00085000 | 2024-07-25 12:51PM EDT | 2024-08-30 | 0.75 | 0.80 | 2.77 | 0.00 | - | 1 | 1 | 113.40% |
| CVNA240920P00085000 | 2024-07-26 12:26PM EDT | 2024-09-20 | 1.48 | 1.54 | 1.80 | -0.41 | -21.69% | 5 | 1,132 | 88.06% |
| CVNA241018P00085000 | 2024-07-25 1:25PM EDT | 2024-10-18 | 3.00 | 1.70 | 3.35 | 0.00 | - | 502 | 503 | 80.88% |
| CVNA241115P00085000 | 2024-07-26 9:35AM EDT | 2024-11-15 | 5.30 | 4.40 | 5.90 | +0.15 | +2.91% | 2 | 149 | 89.27% |
| CVNA250117P00085000 | 2024-07-25 2:14PM EDT | 2025-01-17 | 7.85 | 7.05 | 8.35 | 0.00 | - | 12 | 691 | 84.15% |
| CVNA250221P00085000 | 2024-07-11 2:54PM EDT | 2025-02-21 | 9.78 | 8.30 | 10.25 | 0.00 | - | - | 2 | 83.54% |
| CVNA250321P00085000 | 2024-07-12 11:58AM EDT | 2025-03-21 | 10.00 | 9.55 | 11.50 | 0.00 | - | 10 | 2 | 83.34% |
| CVNA250620P00085000 | 2024-07-25 1:05PM EDT | 2025-06-20 | 13.66 | 13.15 | 15.15 | 0.00 | - | 3 | 4 | 82.51% |
| CVNA260116P00085000 | 2024-07-12 11:06AM EDT | 2026-01-16 | 20.45 | 18.90 | 20.45 | 0.00 | - | 1 | 121 | 77.95% |
© 2024 Yahoo. All rights reserved.