Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,308.47 +11.58 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,410.32 +1,741.36 (+3.02%) CMC Crypto 200
1,279.04 +8.30 (+0.65%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524C00045000 | 2024-04-05 11:32AM EDT | 45.00 | 39.34 | 70.35 | 73.30 | 0.00 | - | 1 | 1 | 197.66% |
| CVNA240524C00050000 | 2024-04-22 2:54PM EDT | 50.00 | 22.00 | 65.35 | 68.30 | 0.00 | - | - | 21 | 177.54% |
| CVNA240524C00055000 | 2024-05-02 12:01PM EDT | 55.00 | 62.17 | 60.40 | 63.10 | +29.92 | +92.78% | 1 | 2 | 152.73% |
| CVNA240524C00060000 | 2024-05-01 2:23PM EDT | 60.00 | 29.00 | 55.70 | 58.40 | 0.00 | - | 10 | 4 | 156.93% |
| CVNA240524C00061000 | 2024-04-22 3:26PM EDT | 61.00 | 14.35 | 54.60 | 57.40 | 0.00 | - | - | 1 | 150.68% |
| CVNA240524C00065000 | 2024-05-02 3:48PM EDT | 65.00 | 51.55 | 50.70 | 53.40 | +36.50 | +242.52% | 1 | 2 | 140.23% |
| CVNA240524C00067000 | 2024-05-02 11:52AM EDT | 67.00 | 50.00 | 48.65 | 51.55 | +40.70 | +437.63% | 2 | 2 | 136.33% |
| CVNA240524C00068000 | 2024-05-02 12:01PM EDT | 68.00 | 49.23 | 47.55 | 50.55 | +38.96 | +379.36% | 1 | 1 | 130.86% |
| CVNA240524C00069000 | 2024-04-25 12:02PM EDT | 69.00 | 11.70 | 46.75 | 49.55 | 0.00 | - | - | 1 | 132.23% |
| CVNA240524C00070000 | 2024-05-02 11:02AM EDT | 70.00 | 50.22 | 45.65 | 48.45 | +31.89 | +173.98% | 1 | 21 | 124.81% |
| CVNA240524C00071000 | 2024-04-25 2:40PM EDT | 71.00 | 11.40 | 44.80 | 47.65 | 0.00 | - | 3 | 4 | 129.10% |
| CVNA240524C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 10.92 | 43.70 | 46.65 | 0.00 | - | 4 | 8 | 124.12% |
| CVNA240524C00073000 | 2024-04-26 1:24PM EDT | 73.00 | 15.20 | 42.75 | 45.70 | 0.00 | - | 2 | 4 | 122.95% |
| CVNA240524C00074000 | 2024-04-29 12:23PM EDT | 74.00 | 16.27 | 41.75 | 44.70 | 0.00 | - | 5 | 9 | 120.02% |
| CVNA240524C00075000 | 2024-05-01 11:05AM EDT | 75.00 | 44.05 | 40.75 | 43.25 | +30.17 | +217.36% | 2 | 9 | 108.20% |
| CVNA240524C00076000 | 2024-04-25 3:57PM EDT | 76.00 | 9.55 | 39.85 | 42.25 | 0.00 | - | 1 | 6 | 107.52% |
| CVNA240524C00077000 | 2024-04-29 12:32PM EDT | 77.00 | 13.65 | 38.80 | 41.05 | 0.00 | - | 1 | 2 | 99.41% |
| CVNA240524C00078000 | 2024-04-30 9:50AM EDT | 78.00 | 10.65 | 37.85 | 40.15 | 0.00 | - | 1 | 19 | 100.00% |
| CVNA240524C00079000 | 2024-04-26 2:41PM EDT | 79.00 | 38.85 | 36.95 | 39.20 | +27.50 | +242.29% | 1 | 4 | 100.29% |
| CVNA240524C00080000 | 2024-05-01 2:29PM EDT | 80.00 | 38.14 | 36.10 | 38.20 | +23.72 | +164.49% | 1 | 13 | 100.20% |
| CVNA240524C00081000 | 2024-05-02 9:41AM EDT | 81.00 | 35.22 | 35.45 | 37.35 | +23.87 | +210.31% | 2 | 8 | 105.18% |
| CVNA240524C00083000 | 2024-05-02 3:53PM EDT | 83.00 | 33.65 | 33.60 | 35.25 | +24.60 | +271.82% | 7 | 8 | 100.20% |
| CVNA240524C00084000 | 2024-05-02 11:53AM EDT | 84.00 | 33.05 | 31.70 | 34.25 | +21.25 | +180.08% | 2 | 4 | 83.50% |
| CVNA240524C00085000 | 2024-05-02 11:56AM EDT | 85.00 | 32.05 | 31.20 | 33.70 | +20.50 | +177.49% | 18 | 43 | 95.21% |
| CVNA240524C00086000 | 2024-05-02 11:57AM EDT | 86.00 | 31.10 | 30.25 | 32.65 | +21.10 | +211.00% | 4 | 6 | 92.43% |
| CVNA240524C00087000 | 2024-05-02 2:48PM EDT | 87.00 | 30.95 | 29.20 | 31.55 | +21.25 | +219.07% | 6 | 15 | 87.79% |
| CVNA240524C00088000 | 2024-05-02 1:39PM EDT | 88.00 | 26.30 | 28.50 | 30.65 | +16.55 | +169.74% | 5 | 6 | 89.84% |
| CVNA240524C00089000 | 2024-05-02 11:57AM EDT | 89.00 | 28.35 | 28.15 | 29.65 | +18.69 | +193.48% | 2 | 5 | 93.90% |
| CVNA240524C00090000 | 2024-05-02 12:02PM EDT | 90.00 | 27.81 | 27.00 | 28.65 | +19.20 | +223.00% | 35 | 87 | 89.50% |
| CVNA240524C00091000 | 2024-05-02 10:40AM EDT | 91.00 | 28.20 | 25.80 | 27.65 | +18.35 | +186.29% | 3 | 12 | 84.67% |
| CVNA240524C00092000 | 2024-04-30 2:57PM EDT | 92.00 | 26.35 | 25.30 | 26.55 | +20.65 | +362.28% | 2 | 11 | 85.69% |
| CVNA240524C00093000 | 2024-05-02 3:49PM EDT | 93.00 | 25.12 | 24.35 | 25.75 | +19.92 | +383.08% | 3 | 3 | 85.06% |
| CVNA240524C00094000 | 2024-05-02 10:19AM EDT | 94.00 | 24.75 | 23.40 | 24.80 | +17.26 | +230.44% | 2 | 6 | 83.01% |
| CVNA240524C00095000 | 2024-05-02 1:07PM EDT | 95.00 | 20.45 | 23.10 | 24.05 | +15.08 | +280.82% | 7 | 15 | 87.67% |
| CVNA240524C00096000 | 2024-05-02 10:19AM EDT | 96.00 | 23.15 | 22.10 | 23.05 | +17.28 | +294.38% | 2 | 22 | 84.62% |
| CVNA240524C00097000 | 2024-05-02 11:51AM EDT | 97.00 | 22.15 | 21.35 | 23.05 | +17.15 | +343.00% | 2 | 2 | 90.38% |
| CVNA240524C00100000 | 2024-05-02 3:49PM EDT | 100.00 | 19.46 | 19.10 | 21.40 | +15.71 | +418.93% | 26 | 34 | 93.63% |
| CVNA240524C00105000 | 2024-05-02 11:57AM EDT | 105.00 | 15.70 | 14.65 | 17.55 | +12.42 | +378.66% | 6 | 40 | 85.35% |
| CVNA240524C00110000 | 2024-05-02 3:40PM EDT | 110.00 | 13.43 | 11.75 | 13.55 | +11.06 | +466.67% | 10 | 2 | 81.57% |
| CVNA240524C00115000 | 2024-05-02 3:41PM EDT | 115.00 | 10.49 | 9.70 | 10.35 | +8.00 | +321.29% | 22 | 18 | 81.78% |
| CVNA240524C00120000 | 2024-05-02 3:09PM EDT | 120.00 | 7.50 | 7.45 | 8.75 | +6.05 | +417.24% | 26 | 16 | 84.34% |
| CVNA240524C00125000 | 2024-05-02 3:23PM EDT | 125.00 | 6.45 | 5.60 | 6.50 | +5.35 | +486.36% | 41 | 94 | 82.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524P00045000 | 2024-05-02 12:20PM EDT | 45.00 | 0.04 | 0.00 | 0.07 | -0.56 | -93.33% | 1 | 25 | 147.66% |
| CVNA240524P00050000 | 2024-05-02 9:41AM EDT | 50.00 | 0.05 | 0.01 | 0.33 | -0.40 | -88.89% | 2 | 134 | 160.74% |
| CVNA240524P00055000 | 2024-05-02 11:55AM EDT | 55.00 | 0.19 | 0.04 | 0.43 | -0.51 | -72.86% | 17 | 69 | 151.17% |
| CVNA240524P00058000 | 2024-04-25 11:46AM EDT | 58.00 | 2.57 | 0.01 | 0.51 | 0.00 | - | - | 1 | 143.75% |
| CVNA240524P00059000 | 2024-05-02 9:32AM EDT | 59.00 | 0.40 | 0.03 | 0.40 | -0.56 | -58.33% | 1 | 2 | 136.52% |
| CVNA240524P00060000 | 2024-05-02 10:11AM EDT | 60.00 | 0.10 | 0.03 | 0.52 | -0.95 | -90.48% | 8 | 62 | 138.87% |
| CVNA240524P00061000 | 2024-05-02 11:00AM EDT | 61.00 | 0.14 | 0.03 | 0.53 | -1.46 | -91.25% | 1 | 15 | 136.13% |
| CVNA240524P00062000 | 2024-04-29 3:27PM EDT | 62.00 | 1.67 | 0.04 | 0.54 | 0.00 | - | 1 | 16 | 133.79% |
| CVNA240524P00063000 | 2024-04-29 3:00PM EDT | 63.00 | 1.75 | 0.03 | 0.55 | 0.00 | - | 1 | 9 | 130.86% |
| CVNA240524P00064000 | 2024-05-02 9:32AM EDT | 64.00 | 0.40 | 0.04 | 0.54 | -1.51 | -79.06% | 10 | 9 | 127.83% |
| CVNA240524P00065000 | 2024-05-02 9:41AM EDT | 65.00 | 0.31 | 0.04 | 0.39 | -2.16 | -87.45% | 4 | 55 | 118.95% |
| CVNA240524P00066000 | 2024-05-01 3:24PM EDT | 66.00 | 1.87 | 0.05 | 0.58 | 0.00 | - | 1 | 19 | 123.73% |
| CVNA240524P00067000 | 2024-05-02 12:00PM EDT | 67.00 | 0.16 | 0.05 | 0.45 | -2.38 | -93.70% | 3 | 3 | 116.21% |
| CVNA240524P00068000 | 2024-04-29 3:00PM EDT | 68.00 | 2.76 | 0.06 | 0.43 | 0.00 | - | 1 | 33 | 113.09% |
| CVNA240524P00069000 | 2024-04-30 11:47AM EDT | 69.00 | 3.85 | 0.06 | 0.45 | 0.00 | - | 2 | 20 | 111.13% |
| CVNA240524P00070000 | 2024-05-02 3:55PM EDT | 70.00 | 0.16 | 0.04 | 0.45 | -2.84 | -94.67% | 11 | 87 | 107.72% |
| CVNA240524P00071000 | 2024-05-01 3:09PM EDT | 71.00 | 2.16 | 0.08 | 0.65 | 0.00 | - | 1 | 4 | 112.70% |
| CVNA240524P00072000 | 2024-05-02 9:35AM EDT | 72.00 | 0.30 | 0.08 | 0.50 | -3.17 | -91.35% | 3 | 112 | 105.47% |
| CVNA240524P00073000 | 2024-05-02 3:03PM EDT | 73.00 | 0.33 | 0.10 | 0.56 | -3.95 | -92.29% | 3 | 12 | 105.27% |
| CVNA240524P00074000 | 2024-05-02 3:14PM EDT | 74.00 | 0.10 | 0.11 | 0.63 | -4.05 | -97.59% | 15 | 15 | 104.79% |
| CVNA240524P00075000 | 2024-05-02 2:27PM EDT | 75.00 | 0.27 | 0.12 | 0.53 | -3.82 | -93.40% | 37 | 51 | 99.71% |
| CVNA240524P00076000 | 2024-05-02 12:26PM EDT | 76.00 | 0.35 | 0.14 | 0.40 | -5.25 | -93.75% | 15 | 18 | 93.95% |
| CVNA240524P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 4.66 | 0.15 | 0.70 | 0.00 | - | 7 | 8 | 99.46% |
| CVNA240524P00078000 | 2024-05-02 9:36AM EDT | 78.00 | 0.48 | 0.17 | 0.62 | -5.86 | -92.43% | 31 | 85 | 95.51% |
| CVNA240524P00080000 | 2024-05-02 3:17PM EDT | 80.00 | 0.44 | 0.26 | 0.62 | -5.66 | -92.79% | 139 | 36 | 92.29% |
| CVNA240524P00081000 | 2024-05-01 3:28PM EDT | 81.00 | 6.08 | 0.26 | 0.62 | 0.00 | - | 3 | 7 | 89.75% |
| CVNA240524P00082000 | 2024-05-01 3:35PM EDT | 82.00 | 6.90 | 0.40 | 0.62 | 0.00 | - | 3 | 6 | 89.94% |
| CVNA240524P00085000 | 2024-05-02 2:37PM EDT | 85.00 | 0.67 | 0.46 | 0.93 | -8.48 | -92.68% | 10 | 11 | 88.18% |
| CVNA240524P00086000 | 2024-05-02 3:07PM EDT | 86.00 | 0.79 | 0.71 | 0.93 | -8.36 | -91.37% | 35 | 6 | 89.06% |
| CVNA240524P00090000 | 2024-05-02 3:56PM EDT | 90.00 | 1.10 | 1.00 | 1.20 | -9.75 | -89.86% | 55 | 20 | 84.86% |
| CVNA240524P00092000 | 2024-05-02 12:20PM EDT | 92.00 | 1.50 | 1.02 | 1.47 | -16.65 | -91.74% | 308 | 1 | 82.28% |
| CVNA240524P00105000 | 2024-05-02 3:55PM EDT | 105.00 | 4.00 | 2.71 | 4.15 | -29.28 | -87.98% | 126 | 1 | 72.83% |
| CVNA240524P00110000 | 2024-05-02 3:41PM EDT | 110.00 | 5.58 | 5.60 | 6.00 | -32.37 | -85.30% | 92 | 1 | 78.26% |
© 2024 Yahoo. All rights reserved.