Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,427.50 +432.77 (+1.88%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230519C00000500 | 2023-01-13 9:36AM EST | 0.50 | 6.99 | 7.10 | 7.50 | 0.00 | - | 10 | 2 | 268.75% |
| CVNA230519C00001000 | 2023-01-27 1:36PM EST | 1.00 | 6.70 | 6.60 | 6.80 | +0.30 | +4.69% | 1 | 0 | 196.88% |
| CVNA230519C00001500 | 2023-01-11 10:22AM EST | 1.50 | 4.10 | 6.15 | 6.50 | 0.00 | - | 30 | 6 | 175.00% |
| CVNA230519C00002000 | 2023-01-27 11:42AM EST | 2.00 | 4.79 | 5.55 | 5.90 | +2.27 | +90.08% | 1 | 16 | 175.78% |
| CVNA230519C00002500 | 2023-01-12 3:53PM EST | 2.50 | 5.85 | 5.25 | 5.50 | 0.00 | - | 3 | 213 | 141.41% |
| CVNA230519C00003000 | 2023-01-11 1:09PM EST | 3.00 | 3.35 | 4.85 | 5.25 | 0.00 | - | 5 | 65 | 158.98% |
| CVNA230519C00004000 | 2023-01-18 1:13PM EST | 4.00 | 4.02 | 4.20 | 4.50 | 0.00 | - | 2 | 5 | 156.64% |
| CVNA230519C00004500 | 2023-01-12 2:08PM EST | 4.50 | 4.20 | 3.90 | 4.30 | 0.00 | - | 2 | 15 | 162.11% |
| CVNA230519C00005000 | 2023-01-27 3:02PM EST | 5.00 | 4.02 | 3.60 | 4.00 | +1.15 | +40.07% | 2 | 992 | 159.38% |
| CVNA230519C00005500 | 2023-01-27 2:25PM EST | 5.50 | 3.80 | 3.35 | 3.75 | +1.40 | +58.33% | 13 | 546 | 159.57% |
| CVNA230519C00007500 | 2023-01-27 3:45PM EST | 7.50 | 2.75 | 2.52 | 2.84 | +1.03 | +59.88% | 41 | 1,239 | 156.05% |
| CVNA230519C00010000 | 2023-01-27 3:38PM EST | 10.00 | 2.04 | 1.80 | 2.14 | +0.82 | +67.21% | 12 | 1,099 | 156.54% |
| CVNA230519C00012500 | 2023-01-27 2:48PM EST | 12.50 | 1.58 | 1.32 | 1.64 | +0.39 | +32.77% | 301 | 499 | 156.54% |
| CVNA230519C00015000 | 2023-01-27 2:46PM EST | 15.00 | 1.19 | 1.01 | 1.31 | +0.49 | +70.00% | 2 | 1,403 | 158.11% |
| CVNA230519C00017500 | 2023-01-27 12:08PM EST | 17.50 | 0.75 | 0.82 | 1.07 | +0.10 | +15.38% | 1 | 753 | 160.45% |
| CVNA230519C00020000 | 2023-01-27 2:49PM EST | 20.00 | 0.80 | 0.60 | 0.90 | +0.33 | +70.21% | 6 | 69 | 160.06% |
| CVNA230519C00022500 | 2023-01-27 3:25PM EST | 22.50 | 0.65 | 0.52 | 0.78 | +0.23 | +54.76% | 2 | 144 | 163.28% |
| CVNA230519C00025000 | 2023-01-24 11:50AM EST | 25.00 | 0.53 | 0.43 | 0.68 | 0.00 | - | 2 | 156 | 164.84% |
| CVNA230519C00027500 | 2023-01-24 11:52AM EST | 27.50 | 0.44 | 0.33 | 0.60 | 0.00 | - | 2 | 271 | 165.04% |
| CVNA230519C00030000 | 2023-01-27 12:22PM EST | 30.00 | 0.32 | 0.29 | 0.51 | -0.08 | -20.00% | 11 | 175 | 165.82% |
| CVNA230519C00032500 | 2023-01-04 11:58AM EST | 32.50 | 0.24 | 0.26 | 0.46 | 0.00 | - | 1 | 74 | 167.97% |
| CVNA230519C00035000 | 2022-12-30 11:12AM EST | 35.00 | 0.21 | 0.19 | 0.42 | 0.00 | - | 1 | 17 | 167.58% |
| CVNA230519C00037500 | 2023-01-23 12:55PM EST | 37.50 | 0.35 | 0.16 | 0.38 | 0.00 | - | 2 | 33 | 168.36% |
| CVNA230519C00040000 | 2023-01-18 10:06AM EST | 40.00 | 0.43 | 0.15 | 0.36 | 0.00 | - | 5 | 38 | 171.09% |
| CVNA230519C00042500 | 2023-01-27 10:06AM EST | 42.50 | 0.15 | 0.10 | 0.33 | -0.22 | -59.46% | 1 | 30 | 169.73% |
| CVNA230519C00045000 | 2023-01-03 9:33AM EST | 45.00 | 0.15 | 0.11 | 0.25 | 0.00 | - | 1 | 6 | 168.36% |
| CVNA230519C00047500 | 2022-12-19 10:21AM EST | 47.50 | 0.10 | 0.11 | 0.39 | 0.00 | - | 1 | 14 | 182.42% |
| CVNA230519C00050000 | 2023-01-26 2:24PM EST | 50.00 | 0.16 | 0.08 | 0.28 | 0.00 | - | 2 | 36 | 175.39% |
| CVNA230519C00055000 | 2023-01-27 9:30AM EST | 55.00 | 0.10 | 0.06 | 0.25 | -0.01 | -9.09% | 7 | 219 | 177.34% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230519P00000500 | 2023-01-27 10:29AM EST | 0.50 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 6 | 195 | 284.38% |
| CVNA230519P00001000 | 2023-01-25 12:28PM EST | 1.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | 3 | 36 | 260.94% |
| CVNA230519P00001500 | 2023-01-23 10:40AM EST | 1.50 | 0.20 | 0.15 | 0.29 | 0.00 | - | 11 | 62 | 246.88% |
| CVNA230519P00002000 | 2023-01-27 2:18PM EST | 2.00 | 0.30 | 0.16 | 0.33 | +0.02 | +7.14% | 1 | 120 | 210.55% |
| CVNA230519P00002500 | 2023-01-27 11:30AM EST | 2.50 | 0.41 | 0.30 | 0.41 | -0.04 | -8.89% | 4 | 1,085 | 201.56% |
| CVNA230519P00003000 | 2023-01-27 2:37PM EST | 3.00 | 0.53 | 0.45 | 0.61 | -0.11 | -17.19% | 16 | 121 | 201.17% |
| CVNA230519P00003500 | 2023-01-26 11:23AM EST | 3.50 | 0.78 | 0.62 | 0.79 | 0.00 | - | 2 | 35 | 197.27% |
| CVNA230519P00004000 | 2023-01-23 9:32AM EST | 4.00 | 1.23 | 0.81 | 1.00 | 0.00 | - | 1 | 63 | 194.53% |
| CVNA230519P00004500 | 2023-01-27 1:32PM EST | 4.50 | 1.10 | 1.01 | 1.22 | -0.09 | -7.56% | 16 | 94 | 191.02% |
| CVNA230519P00005000 | 2023-01-27 3:21PM EST | 5.00 | 1.29 | 1.25 | 1.43 | -0.24 | -15.69% | 5 | 1,741 | 187.70% |
| CVNA230519P00005500 | 2023-01-27 2:48PM EST | 5.50 | 1.56 | 1.47 | 1.65 | -0.36 | -18.75% | 6 | 260 | 182.81% |
| CVNA230519P00007500 | 2023-01-27 3:54PM EST | 7.50 | 2.77 | 2.61 | 2.76 | -0.48 | -14.77% | 11 | 1,050 | 174.22% |
| CVNA230519P00010000 | 2023-01-27 2:49PM EST | 10.00 | 4.45 | 4.30 | 4.60 | -0.45 | -9.18% | 2 | 2,059 | 171.39% |
| CVNA230519P00012500 | 2023-01-25 9:35AM EST | 12.50 | 7.27 | 6.35 | 6.60 | 0.00 | - | 1 | 169 | 172.07% |
| CVNA230519P00015000 | 2023-01-27 3:58PM EST | 15.00 | 8.70 | 8.50 | 8.75 | -0.92 | -9.56% | 100 | 1,085 | 172.36% |
| CVNA230519P00017500 | 2023-01-17 10:20AM EST | 17.50 | 11.20 | 10.65 | 11.15 | 0.00 | - | 1 | 22 | 174.80% |
| CVNA230519P00020000 | 2023-01-03 9:32AM EST | 20.00 | 15.65 | 12.95 | 13.40 | 0.00 | - | 1 | 167 | 173.44% |
| CVNA230519P00022500 | 2022-12-07 2:47PM EST | 22.50 | 18.90 | 18.25 | 18.45 | 0.00 | - | 3 | 26 | 346.48% |
| CVNA230519P00025000 | 2023-01-19 2:32PM EST | 25.00 | 19.15 | 17.70 | 18.25 | 0.00 | - | 323 | 195 | 179.79% |
| CVNA230519P00027500 | 2022-10-12 10:53AM EST | 27.50 | 13.50 | 17.50 | 18.30 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA230519P00030000 | 2022-11-10 12:31PM EST | 30.00 | 20.98 | 25.00 | 25.40 | 0.00 | - | 1 | 13 | 332.72% |
| CVNA230519P00032500 | 2023-01-05 12:44PM EST | 32.50 | 28.10 | 24.95 | 25.40 | 0.00 | - | 1 | 18 | 176.56% |
| CVNA230519P00037500 | 2023-01-25 10:11AM EST | 37.50 | 31.48 | 29.85 | 30.40 | 0.00 | - | 1 | 20 | 182.42% |
| CVNA230519P00040000 | 2023-01-11 10:50AM EST | 40.00 | 35.00 | 32.30 | 32.80 | 0.00 | - | 6 | 10 | 179.10% |
| CVNA230519P00042500 | 2022-09-26 1:49PM EST | 42.50 | 22.20 | 28.30 | 28.80 | 0.00 | - | 5 | 6 | 0.00% |
| CVNA230519P00045000 | 2022-11-23 10:08AM EST | 45.00 | 37.70 | 40.80 | 41.30 | 0.00 | - | 12 | 13 | 418.36% |
| CVNA230519P00050000 | 2022-09-29 9:09AM EST | 50.00 | 31.30 | 35.90 | 36.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
