Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,174.16 -231.50 (-0.60%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,002.68 -3,314.05 (-5.23%) CMC Crypto 200
1,289.43 -49.64 (-3.71%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00055000 | 2024-04-26 1:23PM EDT | 2024-05-03 | 28.20 | 27.75 | 29.05 | 0.00 | - | 1 | 32 | 294.34% |
| CVNA240510C00055000 | 2024-04-29 3:48PM EDT | 2024-05-10 | 29.13 | 28.00 | 29.80 | 0.00 | - | 2,006 | 2,500 | 191.70% |
| CVNA240517C00055000 | 2024-04-29 10:15AM EDT | 2024-05-17 | 27.25 | 28.20 | 30.45 | -4.75 | -14.84% | 1 | 468 | 162.79% |
| CVNA240524C00055000 | 2024-04-25 10:52AM EDT | 2024-05-24 | 20.20 | 28.40 | 29.80 | 0.00 | - | - | 1 | 130.22% |
| CVNA240531C00055000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 20.50 | 28.65 | 29.95 | 0.00 | - | - | 1 | 119.92% |
| CVNA240621C00055000 | 2024-04-23 10:20AM EDT | 2024-06-21 | 23.10 | 29.40 | 31.00 | 0.00 | - | 2 | 20 | 108.77% |
| CVNA240816C00055000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 34.00 | 32.40 | 33.65 | 0.00 | - | 1 | 189 | 103.98% |
| CVNA240920C00055000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 34.95 | 32.35 | 35.40 | 0.00 | - | 4 | 38 | 97.08% |
| CVNA241115C00055000 | 2024-04-25 2:58PM EDT | 2024-11-15 | 30.75 | 35.90 | 37.85 | 0.00 | - | 9 | 29 | 101.51% |
| CVNA250117C00055000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 29.76 | 37.20 | 39.15 | 0.00 | - | 5 | 390 | 95.53% |
| CVNA260116C00055000 | 2024-04-26 12:48PM EDT | 2026-01-16 | 45.40 | 45.35 | 46.40 | 0.00 | - | 4 | 155 | 88.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00055000 | 2024-04-30 3:09PM EDT | 2024-05-03 | 0.25 | 0.15 | 0.29 | 0.00 | - | 50 | 2,092 | 251.95% |
| CVNA240510P00055000 | 2024-04-30 3:23PM EDT | 2024-05-10 | 0.46 | 0.31 | 0.52 | +0.06 | +15.00% | 9 | 93 | 156.25% |
| CVNA240517P00055000 | 2024-04-30 3:12PM EDT | 2024-05-17 | 0.59 | 0.62 | 0.68 | 0.00 | - | 28 | 1,811 | 132.52% |
| CVNA240524P00055000 | 2024-04-30 1:36PM EDT | 2024-05-24 | 0.95 | 0.83 | 1.65 | +0.14 | +17.28% | 14 | 68 | 132.13% |
| CVNA240531P00055000 | 2024-04-30 3:42PM EDT | 2024-05-31 | 1.10 | 1.04 | 1.47 | +0.20 | +22.22% | 21 | 36 | 116.65% |
| CVNA240621P00055000 | 2024-04-30 3:21PM EDT | 2024-06-21 | 1.77 | 1.72 | 2.18 | +0.17 | +10.62% | 20 | 254 | 103.17% |
| CVNA240816P00055000 | 2024-04-30 3:44PM EDT | 2024-08-16 | 4.15 | 4.10 | 4.20 | +0.25 | +6.41% | 9 | 492 | 94.97% |
| CVNA240920P00055000 | 2024-04-30 11:41AM EDT | 2024-09-20 | 5.30 | 5.10 | 5.20 | -0.15 | -2.75% | 2 | 176 | 90.73% |
| CVNA241115P00055000 | 2024-04-22 3:03PM EDT | 2024-11-15 | 9.68 | 7.20 | 9.30 | 0.00 | - | 86 | 90 | 97.09% |
| CVNA250117P00055000 | 2024-04-29 10:00AM EDT | 2025-01-17 | 8.30 | 8.65 | 8.90 | 0.00 | - | 11 | 209 | 87.51% |
| CVNA260116P00055000 | 2024-04-25 12:31PM EDT | 2026-01-16 | 18.15 | 13.95 | 16.35 | 0.00 | - | 1 | 57 | 78.90% |
© 2024 Yahoo. All rights reserved.