Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,332.98 -595.00 (-0.93%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00015000 | 2024-04-24 11:16AM EDT | 15.00 | 60.65 | 68.20 | 69.90 | 0.00 | - | 1 | 118 | 421.88% |
| CVNA240517C00017500 | 2024-04-26 12:34PM EDT | 17.50 | 64.80 | 65.50 | 67.70 | +6.28 | +10.73% | 7 | 7 | 419.14% |
| CVNA240517C00020000 | 2024-03-28 2:15PM EDT | 20.00 | 66.52 | 62.95 | 65.20 | 0.00 | - | 10 | 43 | 383.98% |
| CVNA240517C00022500 | 2024-04-19 3:54PM EDT | 22.50 | 48.60 | 61.40 | 62.55 | 0.00 | - | 2 | 8 | 260.94% |
| CVNA240517C00025000 | 2024-04-15 10:00AM EDT | 25.00 | 49.24 | 58.00 | 60.30 | 0.00 | - | 1 | 159 | 334.96% |
| CVNA240517C00030000 | 2024-03-22 3:42PM EDT | 30.00 | 55.95 | 40.95 | 42.40 | 0.00 | - | 4 | 252 | 0.00% |
| CVNA240517C00035000 | 2024-04-19 10:35AM EDT | 35.00 | 35.91 | 48.90 | 50.05 | 0.00 | - | 51 | 487 | 178.13% |
| CVNA240517C00040000 | 2024-04-22 1:33PM EDT | 40.00 | 30.40 | 43.65 | 45.90 | 0.00 | - | 1 | 2,724 | 183.40% |
| CVNA240517C00045000 | 2024-04-22 1:01PM EDT | 45.00 | 24.65 | 38.20 | 40.50 | 0.00 | - | 3 | 22,053 | 107.81% |
| CVNA240517C00050000 | 2024-04-26 10:18AM EDT | 50.00 | 31.60 | 33.65 | 35.25 | +7.50 | +31.12% | 1 | 736 | 108.59% |
| CVNA240517C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 30.15 | 29.05 | 30.45 | +10.30 | +51.89% | 4 | 474 | 112.40% |
| CVNA240517C00060000 | 2024-04-26 3:04PM EDT | 60.00 | 25.00 | 25.40 | 25.90 | +6.00 | +31.58% | 36 | 2,179 | 124.51% |
| CVNA240517C00065000 | 2024-04-26 1:41PM EDT | 65.00 | 19.72 | 21.25 | 21.65 | +4.17 | +26.82% | 127 | 789 | 120.61% |
| CVNA240517C00070000 | 2024-04-26 11:18AM EDT | 70.00 | 14.48 | 17.40 | 17.80 | +2.98 | +25.91% | 134 | 23,289 | 117.48% |
| CVNA240517C00075000 | 2024-04-26 3:53PM EDT | 75.00 | 14.10 | 13.70 | 14.55 | +5.10 | +56.67% | 63 | 4,133 | 114.45% |
| CVNA240517C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 11.10 | 10.70 | 11.70 | +3.94 | +55.03% | 953 | 2,001 | 113.31% |
| CVNA240517C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 8.70 | 8.50 | 8.80 | +3.40 | +64.15% | 580 | 4,384 | 111.30% |
| CVNA240517C00090000 | 2024-04-26 3:57PM EDT | 90.00 | 6.44 | 6.40 | 6.60 | +2.54 | +65.13% | 427 | 6,108 | 109.01% |
| CVNA240517C00095000 | 2024-04-26 3:57PM EDT | 95.00 | 4.82 | 4.70 | 5.00 | +2.02 | +72.14% | 490 | 1,869 | 107.96% |
| CVNA240517C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 3.45 | 3.40 | 3.50 | +1.44 | +71.64% | 5,613 | 2,067 | 105.49% |
| CVNA240517C00105000 | 2024-04-26 3:51PM EDT | 105.00 | 2.45 | 2.40 | 2.58 | +1.00 | +68.97% | 113 | 1,820 | 104.91% |
| CVNA240517C00110000 | 2024-04-26 3:57PM EDT | 110.00 | 1.81 | 1.76 | 1.85 | +0.94 | +108.05% | 11 | 2,359 | 105.01% |
| CVNA240517C00115000 | 2024-04-26 3:57PM EDT | 115.00 | 1.32 | 1.27 | 1.38 | +0.72 | +120.00% | 38 | 1,724 | 105.71% |
| CVNA240517C00120000 | 2024-04-26 3:50PM EDT | 120.00 | 0.85 | 0.86 | 1.00 | +0.37 | +77.08% | 177 | 1,013 | 105.27% |
| CVNA240517C00125000 | 2024-04-26 3:00PM EDT | 125.00 | 0.65 | 0.66 | 0.73 | +0.31 | +91.18% | 13 | 562 | 106.54% |
| CVNA240517C00130000 | 2024-04-26 11:14AM EDT | 130.00 | 0.40 | 0.44 | 0.56 | +0.10 | +33.33% | 6 | 232 | 106.84% |
| CVNA240517C00135000 | 2024-04-26 3:52PM EDT | 135.00 | 0.40 | 0.35 | 0.42 | +0.13 | +48.15% | 28 | 241 | 108.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00015000 | 2024-04-26 3:56PM EDT | 15.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 60 | 2,452 | 268.75% |
| CVNA240517P00017500 | 2024-04-24 10:38AM EDT | 17.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 550 | 275.00% |
| CVNA240517P00020000 | 2024-04-26 1:43PM EDT | 20.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 6 | 811 | 247.66% |
| CVNA240517P00022500 | 2024-04-26 11:02AM EDT | 22.50 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 1 | 770 | 225.78% |
| CVNA240517P00025000 | 2024-04-25 2:21PM EDT | 25.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 65 | 2,933 | 200.78% |
| CVNA240517P00030000 | 2024-04-26 1:25PM EDT | 30.00 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 1 | 4,091 | 182.03% |
| CVNA240517P00035000 | 2024-04-25 3:35PM EDT | 35.00 | 0.10 | 0.04 | 0.32 | 0.00 | - | 14 | 1,907 | 180.47% |
| CVNA240517P00040000 | 2024-04-26 1:29PM EDT | 40.00 | 0.24 | 0.07 | 0.22 | -0.01 | -4.00% | 33 | 2,904 | 150.20% |
| CVNA240517P00045000 | 2024-04-26 3:25PM EDT | 45.00 | 0.26 | 0.20 | 0.33 | -0.27 | -50.94% | 147 | 6,354 | 141.99% |
| CVNA240517P00050000 | 2024-04-26 3:45PM EDT | 50.00 | 0.40 | 0.36 | 0.42 | -0.28 | -41.18% | 283 | 3,284 | 130.08% |
| CVNA240517P00055000 | 2024-04-26 3:27PM EDT | 55.00 | 0.67 | 0.63 | 0.70 | -0.53 | -44.17% | 389 | 1,725 | 123.34% |
| CVNA240517P00060000 | 2024-04-26 3:58PM EDT | 60.00 | 1.14 | 1.10 | 1.25 | -0.87 | -43.28% | 104 | 13,070 | 119.73% |
| CVNA240517P00065000 | 2024-04-26 3:52PM EDT | 65.00 | 1.89 | 1.87 | 2.03 | -1.34 | -41.49% | 838 | 4,825 | 116.48% |
| CVNA240517P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 3.04 | 2.98 | 3.15 | -1.86 | -37.96% | 164 | 4,595 | 113.62% |
| CVNA240517P00075000 | 2024-04-26 3:53PM EDT | 75.00 | 4.61 | 4.50 | 4.65 | -2.99 | -39.34% | 91 | 1,860 | 110.99% |
| CVNA240517P00080000 | 2024-04-26 3:14PM EDT | 80.00 | 6.75 | 6.50 | 6.90 | -2.90 | -30.05% | 402 | 1,787 | 110.84% |
| CVNA240517P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 9.15 | 8.95 | 9.15 | -5.40 | -37.11% | 63 | 1,991 | 107.72% |
| CVNA240517P00090000 | 2024-04-26 3:43PM EDT | 90.00 | 12.10 | 11.85 | 12.05 | -7.15 | -37.14% | 242 | 3,232 | 106.01% |
| CVNA240517P00095000 | 2024-04-26 3:51PM EDT | 95.00 | 15.20 | 14.95 | 15.45 | -12.61 | -45.34% | 82 | 541 | 103.52% |
| CVNA240517P00100000 | 2024-04-18 10:38AM EDT | 100.00 | 29.30 | 18.05 | 19.65 | 0.00 | - | 7 | 330 | 101.27% |
| CVNA240517P00105000 | 2024-04-19 10:12AM EDT | 105.00 | 34.90 | 21.95 | 23.75 | 0.00 | - | 5 | 269 | 99.41% |
| CVNA240517P00110000 | 2024-04-23 11:04AM EDT | 110.00 | 36.33 | 26.15 | 29.00 | 0.00 | - | 1 | 111 | 106.54% |
| CVNA240517P00115000 | 2024-04-18 9:59AM EDT | 115.00 | 44.40 | 30.75 | 32.50 | 0.00 | - | 1 | 96 | 96.24% |
| CVNA240517P00120000 | 2024-04-18 9:59AM EDT | 120.00 | 49.30 | 35.20 | 38.20 | 0.00 | - | 2 | 104 | 107.47% |
| CVNA240517P00125000 | 2024-03-27 3:09PM EDT | 125.00 | 39.05 | 39.90 | 42.35 | 0.00 | - | 2 | 1 | 96.68% |
| CVNA240517P00130000 | 2024-03-28 1:14PM EDT | 130.00 | 45.60 | 44.70 | 46.45 | 0.00 | - | 1 | 0 | 116.55% |
| CVNA240517P00135000 | 2024-04-02 3:08PM EDT | 135.00 | 53.00 | 49.55 | 51.70 | 0.00 | - | 3 | 0 | 131.98% |
© 2024 Yahoo. All rights reserved.