Singapore markets closed
Straits Times Index
3,284.75 +18.80 (+0.58%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,437.95 +56.60 (+0.68%) Bitcoin USD
62,879.98 +1,681.44 (+2.75%) CMC Crypto 200
1,304.42 -53.59 (-3.95%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00105000 | 2024-05-09 12:22PM EDT | 2024-05-10 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240517C00105000 | 2024-05-09 11:47AM EDT | 2024-05-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240524C00105000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00105000 | 2024-05-09 11:43AM EDT | 2024-05-31 | 14.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240607C00105000 | 2024-05-08 1:58PM EDT | 2024-06-07 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240614C00105000 | 2024-05-07 2:04PM EDT | 2024-06-14 | 19.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVNA240621C00105000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 21.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240719C00105000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00105000 | 2024-05-08 9:33AM EDT | 2024-08-16 | 25.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240920C00105000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA241115C00105000 | 2024-05-09 3:39PM EDT | 2024-11-15 | 36.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117C00105000 | 2024-05-08 12:05PM EDT | 2025-01-17 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA260116C00105000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 56.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00105000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 50.00% |
| CVNA240517P00105000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 25.00% |
| CVNA240524P00105000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| CVNA240531P00105000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CVNA240607P00105000 | 2024-05-08 1:51PM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVNA240614P00105000 | 2024-05-07 10:11AM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240621P00105000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| CVNA240628P00105000 | 2024-05-09 3:02PM EDT | 2024-06-28 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | - | 6.25% |
| CVNA240719P00105000 | 2024-05-09 1:12PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVNA240816P00105000 | 2024-05-09 9:38AM EDT | 2024-08-16 | 13.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVNA240920P00105000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVNA241115P00105000 | 2024-05-08 1:15PM EDT | 2024-11-15 | 21.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| CVNA250117P00105000 | 2024-05-08 2:46PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CVNA260116P00105000 | 2024-05-09 9:45AM EDT | 2026-01-16 | 36.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.