Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
55,026.25 +234.06 (+0.43%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
291.11+0.91 (+0.31%)
At close: 1:00PM EST
290.84 -0.27 (-0.09%)
After hours: 03:59PM EST
After hours: 03:59PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA211203C00250000 | 2021-11-08 3:57PM EST | 250.00 | 45.25 | 40.10 | 45.20 | 0.00 | - | - | 1 | 86.16% |
| CVNA211203C00275000 | 2021-11-24 1:02PM EST | 275.00 | 17.70 | 16.45 | 20.70 | 0.00 | - | 1 | 3 | 51.78% |
| CVNA211203C00280000 | 2021-11-23 3:35PM EST | 280.00 | 7.80 | 13.60 | 17.05 | 0.00 | - | 6 | 14 | 54.91% |
| CVNA211203C00285000 | 2021-11-26 10:40AM EST | 285.00 | 9.35 | 9.80 | 12.50 | -0.30 | -3.11% | 2 | 69 | 57.32% |
| CVNA211203C00290000 | 2021-11-26 12:34PM EST | 290.00 | 7.50 | 6.95 | 9.00 | +1.25 | +20.00% | 27 | 1,315 | 52.55% |
| CVNA211203C00295000 | 2021-11-26 12:24PM EST | 295.00 | 5.02 | 4.60 | 6.60 | +0.82 | +19.52% | 74 | 1,347 | 51.90% |
| CVNA211203C00297500 | 2021-11-26 12:20PM EST | 297.50 | 3.67 | 3.65 | 4.60 | +0.42 | +12.92% | 341 | 424 | 45.26% |
| CVNA211203C00300000 | 2021-11-26 12:45PM EST | 300.00 | 3.46 | 2.88 | 3.80 | +0.87 | +33.59% | 771 | 328 | 45.41% |
| CVNA211203C00302500 | 2021-11-26 12:51PM EST | 302.50 | 2.36 | 2.25 | 2.98 | +0.19 | +8.76% | 29 | 73 | 44.57% |
| CVNA211203C00305000 | 2021-11-26 12:32PM EST | 305.00 | 2.00 | 1.45 | 2.50 | +0.58 | +40.85% | 8 | 583 | 45.45% |
| CVNA211203C00307500 | 2021-11-24 1:42PM EST | 307.50 | 1.16 | 1.09 | 1.86 | 0.00 | - | 3 | 24 | 44.24% |
| CVNA211203C00310000 | 2021-11-26 12:45PM EST | 310.00 | 1.11 | 0.86 | 1.51 | +0.31 | +38.75% | 113 | 28 | 44.78% |
| CVNA211203C00315000 | 2021-11-26 9:49AM EST | 315.00 | 0.37 | 0.32 | 1.05 | +0.02 | +5.71% | 2 | 24 | 46.63% |
| CVNA211203C00320000 | 2021-11-24 10:04AM EST | 320.00 | 0.31 | 0.10 | 0.82 | 0.00 | - | 3 | 40 | 49.81% |
| CVNA211203C00325000 | 2021-11-24 9:47AM EST | 325.00 | 0.14 | 0.03 | 1.64 | 0.00 | - | 1 | 12 | 55.98% |
| CVNA211203C00330000 | 2021-11-05 12:28PM EST | 330.00 | 5.95 | 0.03 | 1.53 | 0.00 | - | 1 | 5 | 60.74% |
| CVNA211203C00335000 | 2021-11-24 3:35PM EST | 335.00 | 0.20 | 0.02 | 1.22 | 0.00 | - | 2 | 8 | 63.04% |
| CVNA211203C00340000 | 2021-11-22 1:05PM EST | 340.00 | 0.39 | 0.02 | 1.51 | 0.00 | - | 1 | 3 | 71.19% |
| CVNA211203C00345000 | 2021-11-05 8:31AM EST | 345.00 | 3.34 | 0.00 | 3.15 | 0.00 | - | 1 | 3 | 90.09% |
| CVNA211203C00350000 | 2021-11-08 9:38AM EST | 350.00 | 1.31 | 0.00 | 2.12 | 0.00 | - | 1 | 4 | 87.13% |
| CVNA211203C00370000 | 2021-11-05 8:31AM EST | 370.00 | 2.10 | 0.01 | 2.83 | 0.00 | - | 1 | 1 | 113.45% |
| CVNA211203C00380000 | 2021-11-18 9:30AM EST | 380.00 | 0.38 | 0.00 | 3.70 | 0.00 | - | 1 | 50 | 130.32% |
| CVNA211203C00400000 | 2021-11-03 12:40PM EST | 400.00 | 1.47 | 0.00 | 2.57 | 0.00 | - | - | 42 | 137.65% |
| CVNA211203C00430000 | 2021-11-17 2:42PM EST | 430.00 | 0.19 | 0.00 | 2.35 | 0.00 | - | - | 1 | 158.64% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA211203P00180000 | 2021-11-05 2:05PM EST | 180.00 | 2.15 | 0.00 | 2.10 | 0.00 | - | 11 | 0 | 199.80% |
| CVNA211203P00185000 | 2021-11-03 8:30AM EST | 185.00 | 0.76 | 0.00 | 0.20 | 0.00 | - | - | 9 | 133.59% |
| CVNA211203P00190000 | 2021-11-05 2:05PM EST | 190.00 | 2.19 | 0.00 | 2.17 | 0.00 | - | 11 | 12 | 181.64% |
| CVNA211203P00195000 | 2021-11-24 3:35PM EST | 195.00 | 0.20 | 0.00 | 0.78 | 0.00 | - | 6 | 1 | 143.95% |
| CVNA211203P00210000 | 2021-10-26 11:31AM EST | 210.00 | 1.02 | 0.00 | 2.17 | 0.00 | - | - | 3 | 145.12% |
| CVNA211203P00230000 | 2021-10-26 11:31AM EST | 230.00 | 2.12 | 0.01 | 1.44 | 0.00 | - | - | 1 | 102.10% |
| CVNA211203P00235000 | 2021-11-26 11:22AM EST | 235.00 | 0.25 | 0.01 | 1.43 | -0.04 | -13.79% | 1 | 1 | 94.24% |
| CVNA211203P00250000 | 2021-11-24 2:36PM EST | 250.00 | 0.59 | 0.30 | 1.57 | 0.00 | - | 2 | 23 | 75.93% |
| CVNA211203P00255000 | 2021-11-23 11:35AM EST | 255.00 | 1.05 | 0.24 | 1.16 | 0.00 | - | 2 | 43 | 63.67% |
| CVNA211203P00260000 | 2021-11-24 10:29AM EST | 260.00 | 0.61 | 0.58 | 1.13 | -0.22 | -26.51% | 2 | 2,168 | 59.01% |
| CVNA211203P00265000 | 2021-11-23 1:30PM EST | 265.00 | 2.36 | 0.73 | 1.71 | 0.00 | - | 63 | 101 | 56.54% |
| CVNA211203P00270000 | 2021-11-26 12:28PM EST | 270.00 | 1.27 | 1.03 | 1.60 | +0.04 | +3.25% | 71 | 145 | 52.66% |
| CVNA211203P00275000 | 2021-11-24 11:13AM EST | 275.00 | 2.01 | 1.54 | 2.25 | -0.59 | -22.69% | 1 | 108 | 49.88% |
| CVNA211203P00277500 | 2021-11-26 12:28PM EST | 277.50 | 2.05 | 2.05 | 2.68 | -0.25 | -10.87% | 52 | 86 | 48.61% |
| CVNA211203P00280000 | 2021-11-26 12:46PM EST | 280.00 | 2.45 | 2.54 | 3.20 | -0.45 | -15.52% | 17 | 334 | 47.42% |
| CVNA211203P00282500 | 2021-11-26 12:53PM EST | 282.50 | 3.40 | 3.15 | 3.90 | -0.14 | -3.95% | 3 | 15 | 46.86% |
| CVNA211203P00285000 | 2021-11-26 12:56PM EST | 285.00 | 4.50 | 3.85 | 4.75 | +0.40 | +9.76% | 84 | 22 | 46.56% |
| CVNA211203P00287500 | 2021-11-26 12:39PM EST | 287.50 | 4.32 | 4.70 | 6.75 | -0.75 | -14.79% | 51 | 11 | 52.77% |
| CVNA211203P00290000 | 2021-11-26 12:54PM EST | 290.00 | 6.45 | 5.70 | 7.70 | -0.05 | -0.77% | 22 | 15 | 51.37% |
| CVNA211203P00292500 | 2021-11-24 2:07PM EST | 292.50 | 6.00 | 6.80 | 8.95 | -2.15 | -26.38% | 1 | 4 | 51.10% |
| CVNA211203P00295000 | 2021-11-26 12:23PM EST | 295.00 | 8.76 | 8.15 | 10.75 | -0.59 | -6.31% | 12 | 9 | 53.54% |
| CVNA211203P00297500 | 2021-11-24 2:58PM EST | 297.50 | 10.32 | 9.60 | 12.55 | 0.00 | - | 6 | 4 | 55.35% |
| CVNA211203P00300000 | 2021-11-26 12:26PM EST | 300.00 | 10.25 | 11.35 | 14.00 | -2.05 | -16.67% | 12 | 19 | 54.25% |
| CVNA211203P00305000 | 2021-11-11 2:16PM EST | 305.00 | 17.15 | 13.25 | 18.15 | -6.49 | -27.45% | 1 | 1 | 58.68% |
| CVNA211203P00315000 | 2021-11-23 12:17PM EST | 315.00 | 23.78 | 21.30 | 26.45 | -13.25 | -35.78% | 2 | 2 | 62.35% |
| CVNA211203P00330000 | 2021-11-19 3:26PM EST | 330.00 | 40.40 | 36.10 | 40.85 | +2.72 | +7.22% | 1 | 3 | 77.17% |
| CVNA211203P00340000 | 2021-11-09 9:30AM EST | 340.00 | 47.50 | 46.05 | 50.70 | 0.00 | - | 2 | 2 | 87.60% |
| CVNA211203P00390000 | 2021-11-05 8:34AM EST | 390.00 | 107.85 | 95.30 | 103.10 | 0.00 | - | 1 | 1 | 100.98% |
© 2021 Yahoo. All rights reserved.
