Singapore markets open in 4 hours 35 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,110.64 -194.27 (-0.31%) CMC Crypto 200
1,309.05 -56.08 (-4.11%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00125000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.85 | 0.73 | 1.33 | -2.80 | -76.50% | 732 | 1,783 | 76.22% |
| CVNA240517C00125000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 2.94 | 2.81 | 3.05 | -3.16 | -51.80% | 119 | 1,091 | 74.56% |
| CVNA240524C00125000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 4.60 | 3.20 | 4.55 | -3.39 | -42.43% | 13 | 114 | 68.29% |
| CVNA240531C00125000 | 2024-05-07 3:06PM EDT | 2024-05-31 | 6.04 | 5.15 | 5.80 | -3.61 | -37.41% | 4 | 37 | 71.78% |
| CVNA240607C00125000 | 2024-05-07 3:30PM EDT | 2024-06-07 | 7.13 | 6.45 | 8.35 | -4.12 | -36.62% | 6 | 6 | 77.78% |
| CVNA240614C00125000 | 2024-05-06 2:20PM EDT | 2024-06-14 | 12.50 | 7.35 | 8.30 | 0.00 | - | 2 | 12 | 73.29% |
| CVNA240621C00125000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 9.15 | 8.75 | 8.95 | -3.62 | -28.35% | 332 | 444 | 73.77% |
| CVNA240719C00125000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 12.56 | 12.45 | 12.60 | -3.89 | -23.65% | 81 | 702 | 75.76% |
| CVNA240816C00125000 | 2024-05-07 2:45PM EDT | 2024-08-16 | 18.22 | 17.25 | 17.55 | -3.38 | -15.65% | 68 | 414 | 84.35% |
| CVNA240920C00125000 | 2024-05-07 3:02PM EDT | 2024-09-20 | 20.70 | 20.10 | 20.50 | -4.30 | -17.20% | 49 | 78 | 83.00% |
| CVNA241115C00125000 | 2024-05-07 3:57PM EDT | 2024-11-15 | 26.25 | 25.10 | 27.45 | -4.75 | -15.32% | 125 | 2,013 | 87.83% |
| CVNA250117C00125000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 31.08 | 28.10 | 30.60 | -3.41 | -9.89% | 52 | 2,262 | 84.37% |
| CVNA260116C00125000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 48.50 | 44.95 | 47.65 | -2.55 | -5.00% | 1 | 68 | 84.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00125000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 8.80 | 8.30 | 10.45 | +3.40 | +62.96% | 508 | 940 | 76.37% |
| CVNA240517P00125000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 10.60 | 10.60 | 11.40 | +3.30 | +45.21% | 97 | 241 | 70.80% |
| CVNA240524P00125000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 12.45 | 10.55 | 12.65 | +3.35 | +36.81% | 10 | 16 | 61.82% |
| CVNA240531P00125000 | 2024-05-07 2:19PM EDT | 2024-05-31 | 13.00 | 12.55 | 13.70 | +2.60 | +25.00% | 26 | 22 | 65.87% |
| CVNA240607P00125000 | 2024-05-07 2:41PM EDT | 2024-06-07 | 14.40 | 14.00 | 14.95 | +2.86 | +24.78% | 2 | 20 | 68.41% |
| CVNA240614P00125000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 14.40 | 13.85 | 16.90 | +1.70 | +13.39% | 12 | 32 | 68.03% |
| CVNA240621P00125000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 16.25 | 16.15 | 16.30 | +2.85 | +21.27% | 244 | 225 | 67.87% |
| CVNA240719P00125000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 19.38 | 19.45 | 19.75 | +2.68 | +16.05% | 349 | 129 | 69.73% |
| CVNA240816P00125000 | 2024-05-07 3:42PM EDT | 2024-08-16 | 24.15 | 24.10 | 24.40 | +2.50 | +11.55% | 53 | 346 | 78.30% |
| CVNA240920P00125000 | 2024-05-07 3:03PM EDT | 2024-09-20 | 26.65 | 26.65 | 26.90 | +2.07 | +8.42% | 21 | 82 | 76.44% |
| CVNA241115P00125000 | 2024-05-06 2:42PM EDT | 2024-11-15 | 29.75 | 31.20 | 32.15 | 0.00 | - | 30 | 62 | 79.01% |
| CVNA250117P00125000 | 2024-05-07 2:16PM EDT | 2025-01-17 | 34.55 | 33.55 | 35.90 | +1.85 | +5.66% | 23 | 144 | 76.57% |
| CVNA260116P00125000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 47.00 | 47.85 | 49.70 | 0.00 | - | 6 | 232 | 73.58% |
© 2024 Yahoo. All rights reserved.