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
60,829.40 -2,028.28 (-3.23%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00090000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 26.43 | 26.50 | 27.70 | +2.89 | +12.28% | 41 | 5,332 | 92.77% |
| CVNA240524C00090000 | 2024-05-10 10:13AM EDT | 2024-05-24 | 27.27 | 26.30 | 29.30 | -0.54 | -1.94% | 3 | 59 | 98.83% |
| CVNA240531C00090000 | 2024-05-03 10:27AM EDT | 2024-05-31 | 26.89 | 26.15 | 28.15 | -2.11 | -7.28% | 2 | 27 | 57.13% |
| CVNA240607C00090000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 36.10 | 27.35 | 29.30 | 0.00 | - | 1 | 5 | 80.22% |
| CVNA240614C00090000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 30.60 | 26.80 | 30.40 | 0.00 | - | - | 1 | 75.95% |
| CVNA240621C00090000 | 2024-05-10 11:15AM EDT | 2024-06-21 | 29.50 | 28.75 | 30.80 | +2.65 | +9.87% | 15 | 1,330 | 83.62% |
| CVNA240719C00090000 | 2024-05-10 1:50PM EDT | 2024-07-19 | 30.63 | 30.75 | 32.85 | +1.71 | +5.91% | 3 | 51 | 80.86% |
| CVNA240816C00090000 | 2024-05-10 2:46PM EDT | 2024-08-16 | 33.95 | 34.15 | 35.45 | +0.95 | +2.88% | 2 | 1,274 | 86.27% |
| CVNA240920C00090000 | 2024-05-10 12:58PM EDT | 2024-09-20 | 36.57 | 36.80 | 37.50 | -1.17 | -3.10% | 11 | 430 | 85.42% |
| CVNA241115C00090000 | 2024-05-08 10:36AM EDT | 2024-11-15 | 38.87 | 40.80 | 42.50 | 0.00 | - | 1 | 152 | 89.33% |
| CVNA250117C00090000 | 2024-05-07 12:48PM EDT | 2025-01-17 | 44.80 | 43.05 | 46.50 | 0.00 | - | 20 | 2,099 | 87.84% |
| CVNA260116C00090000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 59.51 | 56.45 | 60.30 | +4.40 | +7.98% | 2 | 322 | 85.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00090000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 2,615 | 5,159 | 90.63% |
| CVNA240524P00090000 | 2024-05-10 1:03PM EDT | 2024-05-24 | 0.44 | 0.15 | 0.43 | +0.10 | +29.41% | 117 | 105 | 78.91% |
| CVNA240531P00090000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 0.52 | 0.24 | 0.78 | -0.06 | -10.34% | 312 | 499 | 72.46% |
| CVNA240607P00090000 | 2024-05-09 12:06PM EDT | 2024-06-07 | 1.29 | 0.08 | 2.06 | 0.00 | - | 13 | 50 | 75.49% |
| CVNA240614P00090000 | 2024-05-10 1:29PM EDT | 2024-06-14 | 2.00 | 1.20 | 1.99 | +0.47 | +30.72% | 11 | 34 | 75.90% |
| CVNA240621P00090000 | 2024-05-10 3:12PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.87 | +0.05 | +3.12% | 127 | 1,718 | 71.48% |
| CVNA240719P00090000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 3.90 | 3.60 | 3.80 | +0.45 | +13.04% | 14 | 307 | 72.42% |
| CVNA240816P00090000 | 2024-05-10 2:13PM EDT | 2024-08-16 | 7.20 | 6.80 | 7.25 | +0.70 | +10.77% | 9 | 10,561 | 81.80% |
| CVNA240920P00090000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 8.89 | 8.75 | 9.05 | +0.24 | +2.77% | 5 | 185 | 79.44% |
| CVNA241115P00090000 | 2024-05-09 10:43AM EDT | 2024-11-15 | 14.90 | 11.90 | 13.30 | 0.00 | - | 1 | 42 | 81.35% |
| CVNA250117P00090000 | 2024-05-10 12:45PM EDT | 2025-01-17 | 16.00 | 15.50 | 16.20 | -0.65 | -3.90% | 23 | 184 | 81.41% |
| CVNA260116P00090000 | 2024-05-10 1:43PM EDT | 2026-01-16 | 28.20 | 27.35 | 28.30 | +0.85 | +3.11% | 1 | 20 | 78.00% |
© 2024 Yahoo. All rights reserved.