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
23,202.18 +218.38 (+0.95%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2023-01-27 1:16PM EST | 0.50 | 6.80 | 7.05 | 7.45 | +1.00 | +17.24% | 6 | 36 | 168.36% |
| CVNA250117C00001000 | 2023-01-27 2:42PM EST | 1.00 | 6.70 | 6.55 | 7.20 | +0.30 | +4.69% | 1 | 5 | 99.80% |
| CVNA250117C00001500 | 2023-01-25 11:16AM EST | 1.50 | 5.27 | 6.15 | 6.95 | 0.00 | - | 1 | 13 | 104.88% |
| CVNA250117C00002000 | 2023-01-27 10:50AM EST | 2.00 | 5.50 | 5.85 | 6.75 | +0.20 | +3.77% | 1 | 26 | 109.77% |
| CVNA250117C00002500 | 2023-01-27 1:12PM EST | 2.50 | 5.50 | 5.65 | 6.40 | +0.25 | +4.76% | 4 | 367 | 108.50% |
| CVNA250117C00003000 | 2023-01-27 3:58PM EST | 3.00 | 6.25 | 5.45 | 6.40 | +1.15 | +22.55% | 1 | 17 | 116.60% |
| CVNA250117C00003500 | 2023-01-23 3:43PM EST | 3.50 | 5.55 | 5.10 | 6.10 | 0.00 | - | 11 | 104 | 109.67% |
| CVNA250117C00004000 | 2023-01-27 2:22PM EST | 4.00 | 5.50 | 4.90 | 6.10 | +1.35 | +32.53% | 7 | 217 | 113.97% |
| CVNA250117C00004500 | 2023-01-26 10:30AM EST | 4.50 | 4.40 | 4.80 | 5.50 | 0.00 | - | 1 | 65 | 106.15% |
| CVNA250117C00005000 | 2023-01-27 3:19PM EST | 5.00 | 5.30 | 4.75 | 5.45 | +1.00 | +23.26% | 291 | 755 | 110.94% |
| CVNA250117C00005500 | 2023-01-27 2:29PM EST | 5.50 | 5.25 | 4.70 | 5.65 | +1.28 | +32.24% | 11 | 78 | 119.63% |
| CVNA250117C00007500 | 2023-01-27 3:56PM EST | 7.50 | 4.45 | 3.80 | 4.80 | +0.73 | +19.62% | 35 | 1,173 | 106.45% |
| CVNA250117C00010000 | 2023-01-27 2:22PM EST | 10.00 | 4.19 | 3.50 | 4.75 | +0.79 | +23.24% | 4 | 582 | 115.87% |
| CVNA250117C00012500 | 2023-01-26 3:06PM EST | 12.50 | 2.43 | 2.90 | 4.75 | 0.00 | - | 2 | 277 | 117.82% |
| CVNA250117C00015000 | 2023-01-27 3:43PM EST | 15.00 | 3.25 | 3.00 | 3.90 | +0.75 | +30.00% | 2 | 258 | 115.97% |
| CVNA250117C00017500 | 2023-01-26 12:16PM EST | 17.50 | 2.44 | 2.03 | 3.90 | 0.00 | - | 2 | 876 | 110.50% |
| CVNA250117C00020000 | 2023-01-27 3:24PM EST | 20.00 | 2.74 | 2.80 | 3.00 | +0.47 | +20.70% | 6 | 1,217 | 114.26% |
| CVNA250117C00022500 | 2023-01-11 12:27PM EST | 22.50 | 1.75 | 1.57 | 3.35 | 0.00 | - | 14 | 665 | 108.50% |
| CVNA250117C00025000 | 2023-01-23 2:53PM EST | 25.00 | 2.97 | 2.55 | 2.73 | 0.00 | - | 1 | 252 | 116.53% |
| CVNA250117C00027500 | 2023-01-17 9:30AM EST | 27.50 | 2.89 | 1.24 | 2.45 | 0.00 | - | 1 | 81 | 101.61% |
| CVNA250117C00030000 | 2023-01-27 3:43PM EST | 30.00 | 1.95 | 1.82 | 2.00 | +0.45 | +30.00% | 3 | 1,431 | 106.15% |
| CVNA250117C00032500 | 2023-01-26 2:56PM EST | 32.50 | 1.00 | 1.02 | 2.98 | 0.00 | - | 3 | 25 | 110.99% |
| CVNA250117C00035000 | 2023-01-27 3:19PM EST | 35.00 | 2.76 | 0.99 | 2.89 | +1.72 | +165.38% | 1 | 90 | 112.06% |
| CVNA250117C00037500 | 2023-01-17 11:56AM EST | 37.50 | 2.60 | 0.92 | 2.85 | 0.00 | - | 1 | 49 | 113.04% |
| CVNA250117C00040000 | 2023-01-23 10:46AM EST | 40.00 | 1.60 | 0.70 | 1.60 | 0.00 | - | 52 | 120 | 97.07% |
| CVNA250117C00042500 | 2022-12-08 3:23PM EST | 42.50 | 0.80 | 0.31 | 0.78 | 0.00 | - | 19 | 23 | 80.91% |
| CVNA250117C00045000 | 2023-01-27 3:22PM EST | 45.00 | 1.39 | 0.50 | 2.23 | +0.44 | +46.32% | 11 | 599 | 106.25% |
| CVNA250117C00047500 | 2023-01-19 2:58PM EST | 47.50 | 1.16 | 0.48 | 2.21 | 0.00 | - | 2 | 7 | 107.42% |
| CVNA250117C00050000 | 2023-01-27 1:20PM EST | 50.00 | 1.20 | 0.42 | 2.21 | +0.26 | +27.66% | 51 | 459 | 108.20% |
| CVNA250117C00055000 | 2023-01-24 1:56PM EST | 55.00 | 0.70 | 0.19 | 1.15 | 0.00 | - | 2 | 49 | 92.63% |
| CVNA250117C00060000 | 2023-01-27 2:24PM EST | 60.00 | 0.95 | 1.00 | 1.20 | +0.35 | +58.33% | 85 | 1,926 | 107.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2023-01-27 2:42PM EST | 0.50 | 0.21 | 0.15 | 0.23 | -0.01 | -4.55% | 3 | 701 | 171.88% |
| CVNA250117P00001000 | 2023-01-27 3:07PM EST | 1.00 | 0.47 | 0.40 | 0.54 | -0.01 | -2.08% | 3 | 23 | 169.14% |
| CVNA250117P00001500 | 2023-01-19 3:07PM EST | 1.50 | 0.70 | 0.54 | 0.98 | 0.00 | - | 10 | 25 | 163.67% |
| CVNA250117P00002000 | 2023-01-27 3:43PM EST | 2.00 | 1.01 | 0.79 | 1.30 | +0.01 | +1.00% | 2 | 26 | 157.42% |
| CVNA250117P00002500 | 2023-01-27 2:51PM EST | 2.50 | 1.35 | 1.30 | 1.58 | -0.06 | -4.26% | 9 | 623 | 161.13% |
| CVNA250117P00003000 | 2023-01-26 9:35AM EST | 3.00 | 1.55 | 1.39 | 1.92 | 0.00 | - | 1 | 60 | 149.32% |
| CVNA250117P00003500 | 2023-01-27 2:46PM EST | 3.50 | 1.85 | 1.71 | 2.25 | -0.35 | -15.91% | 1 | 15 | 146.58% |
| CVNA250117P00004000 | 2023-01-23 1:15PM EST | 4.00 | 2.45 | 2.01 | 2.63 | 0.00 | - | 10 | 61 | 144.63% |
| CVNA250117P00004500 | 2023-01-17 12:16PM EST | 4.50 | 2.53 | 2.29 | 2.98 | 0.00 | - | 4 | 62 | 141.11% |
| CVNA250117P00005000 | 2023-01-27 3:27PM EST | 5.00 | 2.95 | 2.86 | 3.15 | -0.10 | -3.28% | 11 | 358 | 140.43% |
| CVNA250117P00005500 | 2023-01-24 10:47AM EST | 5.50 | 3.40 | 2.94 | 3.65 | 0.00 | - | 1 | 55 | 135.84% |
| CVNA250117P00007500 | 2023-01-27 3:37PM EST | 7.50 | 4.79 | 4.75 | 5.05 | -0.16 | -3.23% | 2 | 245 | 135.74% |
| CVNA250117P00010000 | 2023-01-27 3:37PM EST | 10.00 | 6.64 | 6.45 | 7.25 | -0.06 | -0.90% | 4 | 889 | 130.66% |
| CVNA250117P00012500 | 2023-01-27 1:37PM EST | 12.50 | 8.85 | 8.05 | 9.40 | -0.40 | -4.32% | 1 | 158 | 122.46% |
| CVNA250117P00015000 | 2023-01-24 2:08PM EST | 15.00 | 10.83 | 10.25 | 11.50 | 0.00 | - | 2 | 97 | 121.00% |
| CVNA250117P00017500 | 2022-12-22 1:33PM EST | 17.50 | 14.90 | 12.75 | 14.10 | 0.00 | - | 1 | 28 | 128.47% |
| CVNA250117P00020000 | 2023-01-24 2:08PM EST | 20.00 | 15.33 | 14.35 | 15.85 | 0.00 | - | 3 | 53 | 113.62% |
| CVNA250117P00022500 | 2023-01-13 11:26AM EST | 22.50 | 18.01 | 16.40 | 18.25 | 0.00 | - | 3 | 27 | 111.72% |
| CVNA250117P00025000 | 2023-01-12 12:52PM EST | 25.00 | 20.50 | 18.75 | 20.40 | 0.00 | - | 2 | 5 | 109.86% |
| CVNA250117P00027500 | 2023-01-13 10:26AM EST | 27.50 | 23.05 | 20.60 | 22.80 | 0.00 | - | 1 | 1 | 104.64% |
| CVNA250117P00030000 | 2023-01-27 3:43PM EST | 30.00 | 23.89 | 22.85 | 25.00 | -1.61 | -6.31% | 2 | 2 | 101.27% |
| CVNA250117P00032500 | 2023-01-12 2:35PM EST | 32.50 | 26.70 | 25.45 | 27.45 | 0.00 | - | - | 0 | 104.59% |
| CVNA250117P00035000 | 2022-12-07 1:02PM EST | 35.00 | 30.80 | 29.80 | 31.80 | 0.00 | - | 2 | 2 | 150.24% |
| CVNA250117P00037500 | 2023-01-12 1:08PM EST | 37.50 | 32.05 | 30.15 | 31.85 | 0.00 | - | - | 0 | 98.34% |
| CVNA250117P00040000 | 2023-01-12 12:47PM EST | 40.00 | 34.60 | 32.35 | 34.35 | 0.00 | - | 2 | 3 | 96.48% |
| CVNA250117P00045000 | 2022-12-08 11:15AM EST | 45.00 | 40.80 | 39.30 | 42.05 | 0.00 | - | 2 | 2 | 155.32% |
| CVNA250117P00050000 | 2022-12-22 11:14AM EST | 50.00 | 46.10 | 42.85 | 44.95 | 0.00 | - | 2 | 2 | 117.24% |
| CVNA250117P00055000 | 2022-12-30 9:31AM EST | 55.00 | 50.60 | 46.70 | 48.60 | 0.00 | - | 1 | 4 | 83.89% |
| CVNA250117P00060000 | 2023-01-13 2:38PM EST | 60.00 | 53.15 | 51.35 | 53.65 | 0.00 | - | 8 | 8 | 79.49% |
© 2023 Yahoo. All rights reserved.
