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
23,423.97 +417.42 (+1.81%) 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:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230616C00000500 | 2023-01-13 3:33PM EST | 0.50 | 6.49 | 7.00 | 7.35 | 0.00 | - | 1 | 4 | 298.44% |
| CVNA230616C00001000 | 2023-01-13 3:45PM EST | 1.00 | 6.05 | 6.60 | 6.85 | 0.00 | - | 10 | 46 | 212.50% |
| CVNA230616C00001500 | 2023-01-27 2:50PM EST | 1.50 | 6.45 | 6.10 | 6.45 | +1.05 | +19.44% | 1 | 1 | 106.25% |
| CVNA230616C00002000 | 2023-01-25 9:40AM EST | 2.00 | 4.54 | 5.60 | 5.95 | 0.00 | - | 30 | 546 | 87.50% |
| CVNA230616C00002500 | 2023-01-12 12:18PM EST | 2.50 | 4.40 | 5.20 | 5.65 | 0.00 | - | 1 | 124 | 139.06% |
| CVNA230616C00003000 | 2023-01-20 3:37PM EST | 3.00 | 4.00 | 4.85 | 5.35 | 0.00 | - | 9 | 28 | 150.00% |
| CVNA230616C00003500 | 2023-01-12 2:01PM EST | 3.50 | 4.50 | 4.55 | 4.95 | 0.00 | - | 1 | 6 | 149.02% |
| CVNA230616C00004000 | 2023-01-27 10:02AM EST | 4.00 | 3.15 | 4.20 | 4.65 | -0.63 | -16.67% | 1 | 48 | 148.05% |
| CVNA230616C00004500 | 2023-01-17 9:43AM EST | 4.50 | 4.10 | 3.95 | 4.40 | 0.00 | - | 1 | 58 | 151.76% |
| CVNA230616C00005000 | 2023-01-27 2:22PM EST | 5.00 | 3.99 | 3.70 | 4.25 | +1.19 | +42.50% | 12 | 941 | 156.64% |
| CVNA230616C00005500 | 2023-01-23 3:37PM EST | 5.50 | 3.28 | 3.45 | 3.90 | 0.00 | - | 25 | 88 | 151.76% |
| CVNA230616C00007500 | 2023-01-27 3:41PM EST | 7.50 | 2.96 | 2.61 | 3.05 | +0.84 | +39.62% | 61 | 513 | 148.24% |
| CVNA230616C00010000 | 2023-01-27 3:39PM EST | 10.00 | 2.24 | 1.98 | 2.35 | +0.85 | +61.15% | 88 | 2,528 | 150.20% |
| CVNA230616C00012500 | 2023-01-27 3:28PM EST | 12.50 | 1.75 | 1.48 | 1.87 | +0.61 | +53.51% | 37 | 613 | 150.10% |
| CVNA230616C00015000 | 2023-01-27 3:43PM EST | 15.00 | 1.37 | 1.14 | 1.53 | +0.52 | +61.18% | 37 | 292 | 150.78% |
| CVNA230616C00017500 | 2023-01-27 3:27PM EST | 17.50 | 1.14 | 1.00 | 1.28 | +0.43 | +60.56% | 1,053 | 648 | 154.59% |
| CVNA230616C00020000 | 2023-01-26 10:50AM EST | 20.00 | 0.61 | 0.88 | 1.09 | 0.00 | - | 1 | 164 | 157.42% |
| CVNA230616C00022500 | 2023-01-27 3:48PM EST | 22.50 | 0.94 | 0.60 | 0.86 | +0.44 | +88.00% | 5 | 154 | 151.37% |
| CVNA230616C00025000 | 2023-01-27 3:02PM EST | 25.00 | 0.74 | 0.57 | 0.84 | +0.08 | +12.12% | 3 | 288 | 157.91% |
| CVNA230616C00027500 | 2023-01-23 12:42PM EST | 27.50 | 0.53 | 0.44 | 0.74 | 0.00 | - | 4 | 12 | 157.03% |
| CVNA230616C00030000 | 2023-01-27 1:32PM EST | 30.00 | 0.47 | 0.45 | 0.67 | +0.06 | +14.63% | 21 | 230 | 161.13% |
| CVNA230616C00032500 | 2023-01-23 2:26PM EST | 32.50 | 0.52 | 0.29 | 0.59 | 0.00 | - | 5 | 117 | 157.23% |
| CVNA230616C00035000 | 2023-01-27 1:41PM EST | 35.00 | 0.40 | 0.25 | 0.42 | +0.10 | +33.33% | 20 | 5,401 | 152.73% |
| CVNA230616C00037500 | 2023-01-24 10:14AM EST | 37.50 | 0.33 | 0.23 | 0.51 | 0.00 | - | 4 | 47 | 160.74% |
| CVNA230616C00040000 | 2023-01-24 10:15AM EST | 40.00 | 0.34 | 0.20 | 0.48 | 0.00 | - | 2 | 140 | 161.91% |
| CVNA230616C00042500 | 2023-01-24 1:13PM EST | 42.50 | 0.28 | 0.16 | 0.44 | 0.00 | - | 2 | 47 | 161.72% |
| CVNA230616C00045000 | 2023-01-13 1:25PM EST | 45.00 | 0.38 | 0.12 | 0.35 | 0.00 | - | 10 | 41 | 157.81% |
| CVNA230616C00047500 | 2023-01-26 11:35AM EST | 47.50 | 0.19 | 0.13 | 0.41 | 0.00 | - | 2 | 40 | 165.23% |
| CVNA230616C00050000 | 2023-01-26 12:07PM EST | 50.00 | 0.14 | 0.15 | 0.39 | 0.00 | - | 4 | 95 | 168.36% |
| CVNA230616C00055000 | 2023-01-27 2:02PM EST | 55.00 | 0.17 | 0.11 | 0.31 | -0.02 | -10.53% | 1 | 176 | 166.60% |
| CVNA230616C00060000 | 2023-01-26 1:03PM EST | 60.00 | 0.12 | 0.06 | 0.31 | 0.00 | - | 35 | 244 | 167.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230616P00000500 | 2023-01-27 3:22PM EST | 0.50 | 0.07 | 0.05 | 0.13 | +0.02 | +40.00% | 50 | 106 | 307.81% |
| CVNA230616P00001000 | 2023-01-26 3:45PM EST | 1.00 | 0.11 | 0.13 | 0.24 | 0.00 | - | 12 | 218 | 266.41% |
| CVNA230616P00001500 | 2023-01-24 11:54AM EST | 1.50 | 0.30 | 0.08 | 0.35 | 0.00 | - | 2 | 28 | 219.14% |
| CVNA230616P00002000 | 2023-01-27 2:48PM EST | 2.00 | 0.30 | 0.20 | 0.40 | -0.10 | -25.00% | 4 | 919 | 201.17% |
| CVNA230616P00002500 | 2023-01-27 3:51PM EST | 2.50 | 0.50 | 0.45 | 0.50 | 0.00 | - | 16 | 1,055 | 200.78% |
| CVNA230616P00003000 | 2023-01-27 3:00PM EST | 3.00 | 0.60 | 0.49 | 0.76 | -0.12 | -16.67% | 152 | 330 | 193.16% |
| CVNA230616P00003500 | 2023-01-27 12:44PM EST | 3.50 | 0.85 | 0.67 | 0.96 | -0.09 | -9.57% | 1 | 219 | 189.26% |
| CVNA230616P00004000 | 2023-01-27 1:37PM EST | 4.00 | 1.00 | 0.95 | 1.16 | -0.16 | -13.79% | 2 | 411 | 189.06% |
| CVNA230616P00004500 | 2023-01-20 2:09PM EST | 4.50 | 1.48 | 1.07 | 1.42 | 0.00 | - | 1 | 149 | 182.42% |
| CVNA230616P00005000 | 2023-01-27 2:38PM EST | 5.00 | 1.50 | 1.44 | 1.50 | -0.21 | -12.28% | 143 | 7,526 | 178.32% |
| CVNA230616P00005500 | 2023-01-27 12:05PM EST | 5.50 | 1.87 | 1.59 | 1.81 | -0.16 | -7.88% | 2 | 252 | 173.93% |
| CVNA230616P00007500 | 2023-01-27 3:33PM EST | 7.50 | 2.90 | 2.75 | 3.10 | -0.40 | -12.12% | 3 | 888 | 170.21% |
| CVNA230616P00010000 | 2023-01-27 1:50PM EST | 10.00 | 4.85 | 4.60 | 4.85 | -0.19 | -3.77% | 2 | 1,395 | 167.97% |
| CVNA230616P00012500 | 2023-01-26 3:07PM EST | 12.50 | 7.50 | 6.45 | 6.85 | 0.00 | - | 100 | 299 | 162.99% |
| CVNA230616P00015000 | 2023-01-17 3:31PM EST | 15.00 | 9.40 | 8.65 | 8.95 | 0.00 | - | 1 | 135 | 163.38% |
| CVNA230616P00017500 | 2023-01-27 10:49AM EST | 17.50 | 11.95 | 10.80 | 11.35 | -0.10 | -0.83% | 2 | 121 | 165.92% |
| CVNA230616P00020000 | 2023-01-26 1:16PM EST | 20.00 | 14.40 | 13.05 | 13.60 | 0.00 | - | 1 | 120 | 163.77% |
| CVNA230616P00022500 | 2023-01-13 9:58AM EST | 22.50 | 16.75 | 15.40 | 15.95 | 0.00 | - | 1 | 78 | 164.84% |
| CVNA230616P00025000 | 2023-01-18 2:05PM EST | 25.00 | 18.00 | 17.80 | 18.40 | 0.00 | - | 4 | 43 | 168.65% |
| CVNA230616P00027500 | 2022-11-28 11:58AM EST | 27.50 | 20.50 | 23.70 | 23.80 | 0.00 | - | 1 | 23 | 348.93% |
| CVNA230616P00030000 | 2023-01-20 2:38PM EST | 30.00 | 24.12 | 22.55 | 23.10 | 0.00 | - | 20 | 70 | 163.87% |
| CVNA230616P00032500 | 2022-11-07 2:16PM EST | 32.50 | 25.60 | 28.60 | 28.90 | 0.00 | - | 1 | 218 | 361.72% |
| CVNA230616P00035000 | 2023-01-20 2:38PM EST | 35.00 | 29.04 | 27.40 | 28.05 | 0.00 | - | 20 | 255 | 166.99% |
| CVNA230616P00037500 | 2022-09-28 9:24AM EST | 37.50 | 18.10 | 24.70 | 25.30 | 0.00 | - | 17 | 31 | 0.00% |
| CVNA230616P00040000 | 2023-01-11 10:22AM EST | 40.00 | 34.67 | 32.30 | 32.80 | 0.00 | - | 1 | 22 | 160.16% |
| CVNA230616P00045000 | 2022-09-27 1:49PM EST | 45.00 | 24.70 | 31.20 | 31.60 | 0.00 | - | 1 | 12 | 0.00% |
| CVNA230616P00047500 | 2023-01-11 2:40PM EST | 47.50 | 42.20 | 39.70 | 40.25 | 0.00 | - | 6 | 6 | 162.50% |
| CVNA230616P00050000 | 2022-11-02 11:29AM EST | 50.00 | 36.70 | 41.80 | 42.30 | 0.00 | - | 2 | 14 | 135.94% |
| CVNA230616P00055000 | 2023-01-12 12:51PM EST | 55.00 | 48.85 | 47.05 | 47.70 | 0.00 | - | 2 | 1 | 157.03% |
| CVNA230616P00060000 | 2023-01-12 12:07PM EST | 60.00 | 53.90 | 52.10 | 52.65 | 0.00 | - | 2 | 0 | 162.11% |
© 2023 Yahoo. All rights reserved.
