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
63,906.08 +956.04 (+1.52%) CMC Crypto 200
1,347.08 -49.46 (-3.54%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 35.54 | 45.30 | 47.30 | 0.00 | - | 1 | 21 | 98.68% |
| CVNA240920C00045000 | 2024-04-22 2:53PM EDT | 45.00 | 30.30 | 40.75 | 44.05 | 0.00 | - | 12 | 29 | 98.88% |
| CVNA240920C00050000 | 2024-04-25 2:53PM EDT | 50.00 | 31.75 | 37.90 | 40.10 | 0.00 | - | 3 | 81 | 101.03% |
| CVNA240920C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 34.95 | 34.10 | 35.90 | +8.58 | +32.54% | 4 | 38 | 95.75% |
| CVNA240920C00060000 | 2024-04-26 11:28AM EDT | 60.00 | 27.10 | 31.05 | 32.20 | +1.80 | +7.11% | 4 | 30 | 94.18% |
| CVNA240920C00065000 | 2024-04-26 3:01PM EDT | 65.00 | 28.25 | 27.65 | 30.80 | +6.80 | +31.70% | 27 | 9 | 97.29% |
| CVNA240920C00070000 | 2024-04-26 2:32PM EDT | 70.00 | 24.50 | 24.80 | 26.40 | +4.05 | +19.80% | 18 | 242 | 91.53% |
| CVNA240920C00075000 | 2024-04-26 2:33PM EDT | 75.00 | 22.10 | 22.15 | 24.50 | +5.50 | +33.13% | 14 | 76 | 92.42% |
| CVNA240920C00080000 | 2024-04-25 3:57PM EDT | 80.00 | 16.30 | 19.75 | 21.35 | 0.00 | - | 94 | 271 | 89.55% |
| CVNA240920C00085000 | 2024-04-26 3:31PM EDT | 85.00 | 18.41 | 18.15 | 18.90 | +4.21 | +29.65% | 98 | 515 | 89.51% |
| CVNA240920C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 16.80 | 16.55 | 17.40 | +4.45 | +36.03% | 108 | 290 | 90.80% |
| CVNA240920C00095000 | 2024-04-26 12:47PM EDT | 95.00 | 13.85 | 14.75 | 15.15 | +2.65 | +23.66% | 4 | 194 | 88.95% |
| CVNA240920C00100000 | 2024-04-26 3:35PM EDT | 100.00 | 13.15 | 13.10 | 13.45 | +3.50 | +36.27% | 5 | 216 | 88.01% |
| CVNA240920C00105000 | 2024-04-25 11:47AM EDT | 105.00 | 7.80 | 11.70 | 12.05 | 0.00 | - | 2 | 132 | 87.65% |
| CVNA240920C00110000 | 2024-04-26 12:12PM EDT | 110.00 | 9.90 | 10.45 | 10.85 | +3.50 | +54.69% | 3 | 30 | 87.46% |
| CVNA240920C00115000 | 2024-04-26 1:36PM EDT | 115.00 | 8.95 | 9.35 | 9.60 | +2.80 | +45.53% | 14 | 61 | 86.91% |
| CVNA240920C00120000 | 2024-04-26 2:12PM EDT | 120.00 | 7.90 | 8.40 | 8.60 | +2.30 | +41.07% | 8 | 122 | 86.79% |
| CVNA240920C00125000 | 2024-04-11 9:49AM EDT | 125.00 | 6.50 | 7.45 | 7.75 | 0.00 | - | 5 | 24 | 86.52% |
| CVNA240920C00130000 | 2024-04-12 1:19PM EDT | 130.00 | 5.16 | 6.70 | 6.95 | 0.00 | - | 1 | 89 | 86.44% |
| CVNA240920C00135000 | 2024-04-26 1:44PM EDT | 135.00 | 6.10 | 6.00 | 6.25 | +1.70 | +38.64% | 8 | 50 | 86.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920P00040000 | 2024-04-26 3:56PM EDT | 40.00 | 1.87 | 1.85 | 1.91 | -0.76 | -28.90% | 205 | 239 | 97.07% |
| CVNA240920P00045000 | 2024-04-23 3:52PM EDT | 45.00 | 3.51 | 2.69 | 2.76 | 0.00 | - | 24 | 34 | 94.75% |
| CVNA240920P00050000 | 2024-04-26 3:26PM EDT | 50.00 | 3.92 | 3.75 | 3.85 | -0.73 | -15.70% | 2 | 72 | 92.85% |
| CVNA240920P00055000 | 2024-04-26 2:38PM EDT | 55.00 | 5.45 | 5.05 | 5.20 | -2.70 | -33.13% | 8 | 175 | 91.31% |
| CVNA240920P00060000 | 2024-04-26 1:24PM EDT | 60.00 | 6.96 | 6.60 | 6.75 | -1.99 | -22.23% | 13 | 19 | 89.77% |
| CVNA240920P00065000 | 2024-04-26 3:53PM EDT | 65.00 | 8.46 | 8.40 | 8.55 | -3.94 | -31.77% | 38 | 260 | 88.42% |
| CVNA240920P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 10.54 | 10.40 | 10.60 | -3.23 | -23.46% | 39 | 40 | 87.06% |
| CVNA240920P00075000 | 2024-04-26 11:06AM EDT | 75.00 | 13.72 | 12.65 | 12.90 | -2.43 | -15.05% | 4 | 242 | 85.86% |
| CVNA240920P00080000 | 2024-04-26 3:11PM EDT | 80.00 | 15.55 | 15.20 | 15.40 | -2.61 | -14.37% | 44 | 348 | 84.83% |
| CVNA240920P00085000 | 2024-04-26 3:17PM EDT | 85.00 | 18.45 | 17.90 | 18.20 | -2.80 | -13.18% | 65 | 443 | 83.86% |
| CVNA240920P00090000 | 2024-04-26 12:28PM EDT | 90.00 | 22.15 | 20.85 | 21.10 | -2.80 | -11.22% | 32 | 175 | 82.77% |
| CVNA240920P00095000 | 2024-04-26 12:20PM EDT | 95.00 | 25.40 | 23.95 | 24.60 | -3.75 | -12.86% | 3 | 201 | 82.54% |
| CVNA240920P00100000 | 2024-04-23 9:46AM EDT | 100.00 | 33.50 | 26.45 | 28.05 | 0.00 | - | 2 | 25,024 | 79.96% |
| CVNA240920P00105000 | 2024-04-10 11:23AM EDT | 105.00 | 32.95 | 30.45 | 31.30 | 0.00 | - | 1 | 34 | 79.64% |
| CVNA240920P00110000 | 2024-04-25 2:56PM EDT | 110.00 | 39.80 | 33.65 | 35.80 | 0.00 | - | 2 | 15 | 79.68% |
| CVNA240920P00120000 | 2024-04-03 12:32PM EDT | 120.00 | 44.60 | 41.40 | 43.70 | 0.00 | - | 5 | 14 | 78.41% |
| CVNA240920P00125000 | 2024-04-16 3:43PM EDT | 125.00 | 57.05 | 46.30 | 47.10 | 0.00 | - | - | 2 | 78.09% |
| CVNA240920P00130000 | 2024-04-04 3:05PM EDT | 130.00 | 53.75 | 49.65 | 51.65 | 0.00 | - | 10 | 10 | 76.04% |
| CVNA240920P00135000 | 2024-04-25 3:36PM EDT | 135.00 | 60.00 | 54.65 | 55.90 | 0.00 | - | 6 | 30 | 77.39% |
© 2024 Yahoo. All rights reserved.