Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,656.88 -2,176.75 (-3.46%) CMC Crypto 200
1,259.95 -98.06 (-7.22%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00150000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 152 | 626 | 81.84% |
| CVNA240524C00150000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.25 | 0.12 | 0.46 | -0.20 | -44.44% | 4 | 158 | 71.88% |
| CVNA240531C00150000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 0.49 | 0.09 | 0.68 | -0.51 | -51.00% | 14 | 163 | 61.96% |
| CVNA240607C00150000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 1.60 | 0.12 | 1.46 | 0.00 | - | 7 | 71 | 62.79% |
| CVNA240614C00150000 | 2024-05-10 2:39PM EDT | 2024-06-14 | 1.42 | 0.78 | 2.13 | -0.58 | -29.00% | 26 | 31 | 65.87% |
| CVNA240621C00150000 | 2024-05-10 2:06PM EDT | 2024-06-21 | 1.85 | 1.72 | 2.16 | -1.37 | -42.55% | 45 | 1,403 | 65.50% |
| CVNA240719C00150000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 4.74 | 4.60 | 4.80 | -1.61 | -25.35% | 14 | 27 | 69.64% |
| CVNA240816C00150000 | 2024-05-09 10:51AM EDT | 2024-08-16 | 9.75 | 9.10 | 10.05 | 0.00 | - | 1 | 58 | 81.82% |
| CVNA240920C00150000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 16.08 | 11.80 | 12.60 | 0.00 | - | 19 | 32 | 80.05% |
| CVNA241115C00150000 | 2024-05-08 12:50PM EDT | 2024-11-15 | 19.60 | 17.40 | 18.05 | +2.85 | +17.01% | 5 | 8 | 83.91% |
| CVNA250117C00150000 | 2024-05-09 10:01AM EDT | 2025-01-17 | 19.58 | 20.75 | 21.70 | 0.00 | - | 2 | 71 | 81.71% |
| CVNA260116C00150000 | 2024-05-09 9:38AM EDT | 2026-01-16 | 37.35 | 37.15 | 41.80 | 0.00 | - | 5 | 19 | 82.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00150000 | 2024-05-07 12:52PM EDT | 2024-05-17 | 31.27 | 31.95 | 34.50 | 0.00 | - | 76 | 23 | 97.07% |
| CVNA240524P00150000 | 2024-05-09 1:29PM EDT | 2024-05-24 | 32.00 | 31.30 | 34.80 | 0.00 | - | 5 | 5 | 54.88% |
| CVNA240531P00150000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 29.00 | 32.15 | 34.95 | 0.00 | - | 2 | 1 | 66.75% |
| CVNA240621P00150000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 32.55 | 33.80 | 35.40 | 0.00 | - | 1 | 4 | 61.82% |
| CVNA240719P00150000 | 2024-05-08 11:04AM EDT | 2024-07-19 | 38.20 | 35.30 | 37.60 | 0.00 | - | - | 5 | 61.73% |
| CVNA240816P00150000 | 2024-05-07 9:31AM EDT | 2024-08-16 | 38.00 | 39.55 | 41.60 | 0.00 | - | 1 | 3 | 72.80% |
| CVNA240920P00150000 | 2024-05-07 11:03AM EDT | 2024-09-20 | 40.60 | 42.50 | 44.95 | 0.00 | - | 1 | 9 | 74.59% |
| CVNA250117P00150000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 51.50 | 49.55 | 51.90 | 0.00 | - | - | 1 | 72.69% |
| CVNA260116P00150000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 65.91 | 65.05 | 67.00 | 0.00 | - | 14 | 15 | 71.88% |
© 2024 Yahoo. All rights reserved.