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
8,123.65 +44.79 (+0.55%) Bitcoin USD
64,111.94 +746.28 (+1.18%) CMC Crypto 200
1,390.64 -5.90 (-0.42%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00004500 | 2024-04-08 12:12PM EDT | 4.50 | 79.41 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| CVNA250117C00005000 | 2024-03-25 9:51AM EDT | 5.00 | 85.18 | 70.00 | 71.95 | 0.00 | - | 1 | 287 | 0.00% |
| CVNA250117C00005500 | 2024-02-27 12:53PM EDT | 5.50 | 76.41 | 80.00 | 83.95 | 0.00 | - | 2 | 33 | 0.00% |
| CVNA250117C00007500 | 2024-03-27 3:51PM EDT | 7.50 | 82.60 | 0.00 | 0.00 | 0.00 | - | 4 | 964 | 0.00% |
| CVNA250117C00010000 | 2024-03-25 10:07AM EDT | 10.00 | 80.79 | 65.75 | 67.55 | 0.00 | - | 2 | 725 | 97.27% |
| CVNA250117C00012500 | 2024-04-23 2:22PM EDT | 12.50 | 64.81 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| CVNA250117C00015000 | 2024-04-25 2:43PM EDT | 15.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 8 | 327 | 0.00% |
| CVNA250117C00017500 | 2024-04-25 2:46PM EDT | 17.50 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 895 | 0.00% |
| CVNA250117C00020000 | 2024-04-25 11:25AM EDT | 20.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,432 | 0.00% |
| CVNA250117C00022500 | 2024-03-05 4:46PM EDT | 22.50 | 56.66 | 59.70 | 63.55 | 0.00 | - | 1 | 717 | 182.08% |
| CVNA250117C00025000 | 2024-04-24 10:02AM EDT | 25.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 0.00% |
| CVNA250117C00027500 | 2024-04-12 1:50PM EDT | 27.50 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| CVNA250117C00030000 | 2024-04-18 2:18PM EDT | 30.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,317 | 0.00% |
| CVNA250117C00032500 | 2024-04-25 2:41PM EDT | 32.50 | 47.00 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 0.00% |
| CVNA250117C00035000 | 2024-04-19 12:08PM EDT | 35.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| CVNA250117C00037500 | 2024-04-08 9:42AM EDT | 37.50 | 51.48 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| CVNA250117C00040000 | 2024-04-25 3:52PM EDT | 40.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,173 | 0.00% |
| CVNA250117C00042500 | 2024-04-15 12:26PM EDT | 42.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| CVNA250117C00045000 | 2024-04-18 1:21PM EDT | 45.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 615 | 0.00% |
| CVNA250117C00047500 | 2024-03-26 10:12AM EDT | 47.50 | 51.95 | 33.75 | 34.35 | 0.00 | - | 21 | 40 | 69.48% |
| CVNA250117C00050000 | 2024-04-22 2:32PM EDT | 50.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 4 | 925 | 0.00% |
| CVNA250117C00055000 | 2024-04-25 10:00AM EDT | 55.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 5 | 390 | 0.00% |
| CVNA250117C00060000 | 2024-04-25 9:40AM EDT | 60.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3,989 | 0.00% |
| CVNA250117C00065000 | 2024-04-22 12:08PM EDT | 65.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
| CVNA250117C00070000 | 2024-04-25 2:44PM EDT | 70.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 69 | 1,134 | 0.00% |
| CVNA250117C00075000 | 2024-04-25 3:20PM EDT | 75.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 0.00% |
| CVNA250117C00080000 | 2024-04-25 3:22PM EDT | 80.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 0.78% |
| CVNA250117C00085000 | 2024-04-25 9:40AM EDT | 85.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2,262 | 3.13% |
| CVNA250117C00090000 | 2024-04-25 9:42AM EDT | 90.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,894 | 3.13% |
| CVNA250117C00095000 | 2024-04-24 10:20AM EDT | 95.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 150 | 538 | 6.25% |
| CVNA250117C00100000 | 2024-04-23 1:51PM EDT | 100.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 6.25% |
| CVNA250117C00105000 | 2024-04-25 10:24AM EDT | 105.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| CVNA250117C00110000 | 2024-04-25 12:19PM EDT | 110.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 6.25% |
| CVNA250117C00115000 | 2024-04-24 12:09PM EDT | 115.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
| CVNA250117C00120000 | 2024-04-25 2:49PM EDT | 120.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 12.50% |
| CVNA250117C00125000 | 2024-04-23 1:21PM EDT | 125.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 20 | 273 | 12.50% |
| CVNA250117C00130000 | 2024-04-24 12:59PM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 12.50% |
| CVNA250117C00135000 | 2024-04-25 3:35PM EDT | 135.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-04-22 2:51PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 7,532 | 50.00% |
| CVNA250117P00001000 | 2024-04-25 1:22PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 17,820 | 50.00% |
| CVNA250117P00001500 | 2024-04-24 3:09PM EDT | 1.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 644 | 50.00% |
| CVNA250117P00002000 | 2024-04-16 1:52PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 900 | 50.00% |
| CVNA250117P00002500 | 2024-04-25 12:52PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,053 | 50.00% |
| CVNA250117P00003000 | 2024-04-24 1:09PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 50.00% |
| CVNA250117P00003500 | 2024-04-24 9:58AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| CVNA250117P00004000 | 2024-04-25 12:20PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 552 | 50.00% |
| CVNA250117P00004500 | 2024-04-04 2:50PM EDT | 4.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 79 | 269 | 50.00% |
| CVNA250117P00005000 | 2024-04-23 2:32PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 3,088 | 50.00% |
| CVNA250117P00005500 | 2024-04-19 9:30AM EDT | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 50.00% |
| CVNA250117P00007500 | 2024-04-19 9:30AM EDT | 7.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 1,197 | 50.00% |
| CVNA250117P00010000 | 2024-04-25 12:01PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14,109 | 50.00% |
| CVNA250117P00012500 | 2024-04-25 10:28AM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 50.00% |
| CVNA250117P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 1,595 | 50.00% |
| CVNA250117P00017500 | 2024-04-24 9:41AM EDT | 17.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 842 | 50.00% |
| CVNA250117P00020000 | 2024-04-23 3:26PM EDT | 20.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 1,292 | 25.00% |
| CVNA250117P00022500 | 2024-04-22 2:50PM EDT | 22.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 422 | 25.00% |
| CVNA250117P00025000 | 2024-04-25 1:44PM EDT | 25.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 929 | 25.00% |
| CVNA250117P00027500 | 2024-04-25 2:40PM EDT | 27.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 25.00% |
| CVNA250117P00030000 | 2024-04-25 3:52PM EDT | 30.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 17 | 1,408 | 25.00% |
| CVNA250117P00032500 | 2024-04-24 12:59PM EDT | 32.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 375 | 25.00% |
| CVNA250117P00035000 | 2024-04-23 10:09AM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,190 | 25.00% |
| CVNA250117P00037500 | 2024-04-23 2:20PM EDT | 37.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 12.50% |
| CVNA250117P00040000 | 2024-04-25 11:25AM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 482 | 12.50% |
| CVNA250117P00042500 | 2024-04-25 10:09AM EDT | 42.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 12.50% |
| CVNA250117P00045000 | 2024-04-25 11:36AM EDT | 45.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 12.50% |
| CVNA250117P00047500 | 2024-04-25 11:36AM EDT | 47.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| CVNA250117P00050000 | 2024-04-24 12:20PM EDT | 50.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 12.50% |
| CVNA250117P00055000 | 2024-04-23 12:37PM EDT | 55.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 6.25% |
| CVNA250117P00060000 | 2024-04-24 1:07PM EDT | 60.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 6.25% |
| CVNA250117P00065000 | 2024-04-19 2:35PM EDT | 65.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 6.25% |
| CVNA250117P00070000 | 2024-04-24 9:56AM EDT | 70.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 3.13% |
| CVNA250117P00075000 | 2024-04-23 2:34PM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 0.78% |
| CVNA250117P00080000 | 2024-04-24 11:09AM EDT | 80.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| CVNA250117P00085000 | 2024-04-23 2:24PM EDT | 85.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 20 | 191 | 0.00% |
| CVNA250117P00090000 | 2024-04-23 11:23AM EDT | 90.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| CVNA250117P00095000 | 2024-04-15 1:09PM EDT | 95.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CVNA250117P00100000 | 2024-04-15 1:08PM EDT | 100.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| CVNA250117P00105000 | 2024-04-15 10:49AM EDT | 105.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| CVNA250117P00110000 | 2024-04-11 10:01AM EDT | 110.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| CVNA250117P00115000 | 2024-04-10 12:43PM EDT | 115.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| CVNA250117P00120000 | 2024-04-15 12:02PM EDT | 120.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| CVNA250117P00125000 | 2024-04-19 1:37PM EDT | 125.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CVNA250117P00135000 | 2024-04-09 12:24PM EDT | 135.00 | 61.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.