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
60,830.63 -2,028.04 (-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:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517C00095000 | 2024-05-10 12:46PM EDT | 2024-05-17 | 20.97 | 21.55 | 22.75 | -1.65 | -7.29% | 3 | 1,821 | 81.45% |
| CVNA240524C00095000 | 2024-05-09 11:43AM EDT | 2024-05-24 | 22.37 | 21.90 | 24.15 | -0.34 | -1.50% | 2 | 13 | 88.62% |
| CVNA240531C00095000 | 2024-05-10 10:58AM EDT | 2024-05-31 | 23.10 | 22.20 | 24.00 | -3.90 | -14.44% | 1 | 24 | 73.88% |
| CVNA240607C00095000 | 2024-05-01 1:22PM EDT | 2024-06-07 | 6.94 | 21.90 | 25.00 | 0.00 | - | 2 | 12 | 69.68% |
| CVNA240614C00095000 | 2024-05-08 10:30AM EDT | 2024-06-14 | 23.05 | 23.90 | 25.25 | 0.00 | - | 2 | 3 | 76.27% |
| CVNA240621C00095000 | 2024-05-10 10:49AM EDT | 2024-06-21 | 24.85 | 23.75 | 25.35 | -3.25 | -11.57% | 6 | 206 | 69.36% |
| CVNA240719C00095000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 28.24 | 27.25 | 29.45 | 0.00 | - | 1 | 117 | 80.75% |
| CVNA240816C00095000 | 2024-05-10 12:04PM EDT | 2024-08-16 | 31.14 | 31.10 | 32.15 | -2.28 | -6.82% | 2 | 1,414 | 85.84% |
| CVNA240920C00095000 | 2024-05-10 10:14AM EDT | 2024-09-20 | 34.20 | 32.75 | 34.20 | -8.40 | -19.72% | 2 | 314 | 81.95% |
| CVNA241115C00095000 | 2024-05-08 3:57PM EDT | 2024-11-15 | 37.55 | 38.25 | 40.60 | 0.00 | - | 2 | 27 | 90.66% |
| CVNA250117C00095000 | 2024-05-07 11:46AM EDT | 2025-01-17 | 44.87 | 41.45 | 43.85 | 0.00 | - | 10 | 1,056 | 88.77% |
| CVNA260116C00095000 | 2024-05-07 2:14PM EDT | 2026-01-16 | 57.47 | 54.55 | 58.40 | 0.00 | - | 1 | 9 | 85.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240517P00095000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.16 | 0.11 | 0.17 | -0.03 | -15.79% | 62 | 1,265 | 80.47% |
| CVNA240524P00095000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 0.49 | 0.43 | 0.55 | -0.03 | -5.77% | 8 | 72 | 73.14% |
| CVNA240531P00095000 | 2024-05-10 2:26PM EDT | 2024-05-31 | 1.04 | 0.71 | 1.14 | +0.04 | +4.00% | 40 | 302 | 70.31% |
| CVNA240607P00095000 | 2024-05-10 1:44PM EDT | 2024-06-07 | 1.64 | 1.30 | 1.70 | 0.00 | - | 1 | 44 | 70.46% |
| CVNA240614P00095000 | 2024-05-10 2:18PM EDT | 2024-06-14 | 2.17 | 1.52 | 2.31 | +0.24 | +12.44% | 25 | 47 | 68.43% |
| CVNA240621P00095000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 2.53 | 2.45 | 2.57 | +0.18 | +7.66% | 163 | 1,348 | 68.97% |
| CVNA240719P00095000 | 2024-05-10 1:38PM EDT | 2024-07-19 | 5.20 | 4.80 | 5.05 | +0.55 | +11.83% | 6 | 62 | 71.22% |
| CVNA240816P00095000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 8.76 | 8.55 | 9.35 | -0.14 | -1.57% | 3 | 335 | 82.30% |
| CVNA240920P00095000 | 2024-05-10 10:54AM EDT | 2024-09-20 | 11.05 | 10.60 | 10.90 | +0.05 | +0.45% | 5 | 258 | 78.74% |
| CVNA241115P00095000 | 2024-05-09 3:54PM EDT | 2024-11-15 | 14.70 | 14.95 | 15.50 | 0.00 | - | 1 | 12 | 82.61% |
| CVNA250117P00095000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 17.28 | 17.70 | 18.45 | 0.00 | - | 1 | 154 | 80.60% |
| CVNA260116P00095000 | 2024-05-09 2:44PM EDT | 2026-01-16 | 30.65 | 30.20 | 30.95 | 0.00 | - | 6 | 12 | 77.38% |
© 2024 Yahoo. All rights reserved.