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
63,871.66 +932.74 (+1.48%) CMC Crypto 200
1,344.57 -51.97 (-3.72%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115C00040000 | 2024-04-25 3:38PM EDT | 40.00 | 41.50 | 46.50 | 49.95 | 0.00 | - | 9 | 34 | 104.86% |
| CVNA241115C00045000 | 2024-04-22 1:35PM EDT | 45.00 | 31.10 | 43.30 | 44.65 | 0.00 | - | 1 | 94 | 98.12% |
| CVNA241115C00050000 | 2024-03-28 3:26PM EDT | 50.00 | 44.90 | 39.85 | 41.65 | 0.00 | - | 2 | 70 | 98.77% |
| CVNA241115C00055000 | 2024-04-25 2:58PM EDT | 55.00 | 30.75 | 36.45 | 38.00 | 0.00 | - | 9 | 29 | 95.76% |
| CVNA241115C00060000 | 2024-03-28 12:17PM EDT | 60.00 | 38.75 | 33.05 | 35.65 | 0.00 | - | 2 | 56 | 95.67% |
| CVNA241115C00065000 | 2024-04-26 11:49AM EDT | 65.00 | 29.42 | 30.60 | 32.85 | +6.39 | +27.75% | 5 | 23 | 95.70% |
| CVNA241115C00070000 | 2024-04-26 12:10PM EDT | 70.00 | 27.26 | 28.70 | 29.50 | +3.52 | +14.83% | 2 | 283 | 94.68% |
| CVNA241115C00075000 | 2024-04-25 3:10PM EDT | 75.00 | 21.25 | 25.60 | 27.10 | 0.00 | - | 57 | 52 | 92.29% |
| CVNA241115C00080000 | 2024-04-26 12:48PM EDT | 80.00 | 22.80 | 23.40 | 24.85 | +3.75 | +19.69% | 23 | 25 | 91.58% |
| CVNA241115C00085000 | 2024-04-26 2:25PM EDT | 85.00 | 21.40 | 22.10 | 22.90 | +3.70 | +20.90% | 2 | 26 | 92.72% |
| CVNA241115C00090000 | 2024-04-26 11:08AM EDT | 90.00 | 18.70 | 19.55 | 20.90 | +2.56 | +15.86% | 8 | 17 | 90.46% |
| CVNA241115C00095000 | 2024-04-23 1:46PM EDT | 95.00 | 14.74 | 18.55 | 19.20 | 0.00 | - | 1 | 22 | 91.43% |
| CVNA241115C00100000 | 2024-04-24 12:23PM EDT | 100.00 | 14.80 | 17.15 | 17.75 | +1.97 | +15.35% | 2 | 13 | 91.53% |
| CVNA241115C00105000 | 2024-04-26 1:29PM EDT | 105.00 | 15.10 | 15.65 | 17.00 | +4.55 | +43.13% | 13 | 7 | 92.33% |
| CVNA241115C00110000 | 2024-04-22 3:43PM EDT | 110.00 | 8.85 | 14.40 | 14.80 | 0.00 | - | 4 | 27 | 90.29% |
| CVNA241115C00115000 | 2024-04-22 3:20PM EDT | 115.00 | 8.05 | 13.20 | 13.95 | 0.00 | - | 3 | 8 | 90.64% |
| CVNA241115C00120000 | 2024-04-15 10:48AM EDT | 120.00 | 7.90 | 12.10 | 12.50 | 0.00 | - | 3 | 73 | 89.59% |
| CVNA241115C00125000 | 2024-04-26 11:04AM EDT | 125.00 | 10.15 | 11.15 | 11.45 | +2.25 | +28.48% | 5 | 9 | 89.29% |
| CVNA241115C00130000 | 2024-04-26 1:24PM EDT | 130.00 | 10.00 | 10.25 | 10.65 | +2.45 | +32.45% | 12 | 46 | 89.29% |
| CVNA241115C00135000 | 2024-04-26 3:59PM EDT | 135.00 | 9.65 | 9.45 | 9.80 | +2.65 | +37.86% | 8 | 51 | 89.09% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115P00040000 | 2024-04-26 3:22PM EDT | 40.00 | 3.15 | 3.00 | 3.25 | -0.55 | -14.86% | 6 | 84 | 96.83% |
| CVNA241115P00045000 | 2024-04-25 3:00PM EDT | 45.00 | 5.08 | 4.20 | 4.40 | 0.00 | - | 5 | 12 | 95.02% |
| CVNA241115P00050000 | 2024-04-26 2:57PM EDT | 50.00 | 5.85 | 5.60 | 5.80 | -1.69 | -22.41% | 1 | 45 | 93.43% |
| CVNA241115P00055000 | 2024-04-22 3:03PM EDT | 55.00 | 9.68 | 6.70 | 7.45 | 0.00 | - | 86 | 90 | 90.44% |
| CVNA241115P00060000 | 2024-04-26 3:44PM EDT | 60.00 | 9.11 | 8.90 | 9.30 | -1.77 | -16.27% | 26 | 204 | 90.36% |
| CVNA241115P00065000 | 2024-04-26 2:17PM EDT | 65.00 | 11.50 | 10.90 | 11.40 | -2.47 | -17.68% | 1 | 8 | 89.15% |
| CVNA241115P00070000 | 2024-04-23 2:22PM EDT | 70.00 | 14.15 | 12.15 | 13.65 | 0.00 | - | 5 | 55 | 85.58% |
| CVNA241115P00075000 | 2024-04-25 9:39AM EDT | 75.00 | 19.99 | 15.40 | 16.10 | 0.00 | - | 2 | 28 | 86.44% |
| CVNA241115P00080000 | 2024-04-26 2:25PM EDT | 80.00 | 19.20 | 18.35 | 18.75 | -2.41 | -11.15% | 7 | 41 | 86.11% |
| CVNA241115P00085000 | 2024-04-26 10:28AM EDT | 85.00 | 23.00 | 20.30 | 21.55 | -3.71 | -13.89% | 1 | 19 | 83.23% |
| CVNA241115P00090000 | 2024-04-15 3:43PM EDT | 90.00 | 29.35 | 23.30 | 24.55 | 0.00 | - | 13 | 16 | 82.33% |
| CVNA241115P00095000 | 2024-03-20 9:36AM EDT | 95.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA241115P00100000 | 2024-04-17 3:17PM EDT | 100.00 | 38.70 | 30.60 | 32.05 | 0.00 | - | 1 | 2 | 84.28% |
| CVNA241115P00105000 | 2024-04-17 3:17PM EDT | 105.00 | 42.65 | 33.90 | 35.00 | 0.00 | - | - | 1 | 82.10% |
| CVNA241115P00110000 | 2024-03-28 3:13PM EDT | 110.00 | 38.65 | 36.80 | 39.20 | 0.00 | - | 8 | 8 | 81.12% |
© 2024 Yahoo. All rights reserved.