Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,046.25 -453.30 (-0.70%) CMC Crypto 200
1,332.64 -63.89 (-4.58%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00100000 | 2024-04-25 11:25AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 426 | 437 | 140.63% |
| CVNA240503C00100000 | 2024-04-26 1:51PM EDT | 2024-05-03 | 1.42 | 1.37 | 1.50 | +0.73 | +105.80% | 1,234 | 200 | 128.37% |
| CVNA240510C00100000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 2.34 | 2.06 | 2.28 | +0.97 | +70.80% | 118 | 555 | 109.18% |
| CVNA240517C00100000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 2.96 | 2.87 | 3.05 | +0.95 | +47.26% | 3,386 | 2,067 | 102.52% |
| CVNA240524C00100000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 3.75 | 3.50 | 3.80 | +1.65 | +78.57% | 5 | 6 | 98.12% |
| CVNA240531C00100000 | 2024-04-25 10:05AM EDT | 2024-05-31 | 2.01 | 3.90 | 4.25 | 0.00 | - | 120 | 154 | 92.77% |
| CVNA240621C00100000 | 2024-04-26 1:24PM EDT | 2024-06-21 | 6.00 | 5.80 | 6.05 | +1.78 | +42.18% | 72 | 1,842 | 89.31% |
| CVNA240816C00100000 | 2024-04-26 1:25PM EDT | 2024-08-16 | 11.15 | 10.55 | 10.80 | +2.60 | +30.41% | 32 | 707 | 90.10% |
| CVNA240920C00100000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 12.60 | 12.10 | 12.65 | +2.95 | +30.57% | 4 | 216 | 86.85% |
| CVNA241115C00100000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 14.80 | 15.55 | 16.50 | +1.97 | +15.35% | 2 | 13 | 88.79% |
| CVNA250117C00100000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 18.55 | 18.45 | 18.90 | +2.86 | +18.23% | 41 | 351 | 87.04% |
| CVNA260116C00100000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 25.74 | 29.00 | 33.50 | 0.00 | - | 2 | 35 | 86.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00100000 | 2024-04-26 2:13PM EDT | 2024-04-26 | 17.50 | 17.25 | 18.00 | -7.10 | -28.86% | 5 | 2 | 237.50% |
| CVNA240503P00100000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 18.98 | 18.25 | 19.30 | -4.05 | -17.59% | 3 | 2 | 129.15% |
| CVNA240517P00100000 | 2024-04-18 10:38AM EDT | 2024-05-17 | 29.30 | 20.25 | 20.65 | 0.00 | - | 7 | 330 | 105.13% |
| CVNA240621P00100000 | 2024-04-26 10:00AM EDT | 2024-06-21 | 24.50 | 22.70 | 23.10 | -7.38 | -23.15% | 1 | 1,336 | 86.52% |
| CVNA240816P00100000 | 2024-04-26 1:18PM EDT | 2024-08-16 | 26.90 | 26.95 | 27.65 | -4.25 | -13.64% | 2 | 229 | 86.32% |
| CVNA240920P00100000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 33.50 | 28.45 | 28.80 | 0.00 | - | 2 | 25,024 | 81.79% |
| CVNA241115P00100000 | 2024-04-17 3:17PM EDT | 2024-11-15 | 38.70 | 31.80 | 32.20 | 0.00 | - | 1 | 2 | 83.37% |
| CVNA250117P00100000 | 2024-04-15 1:08PM EDT | 2025-01-17 | 39.45 | 33.85 | 34.35 | 0.00 | - | 4 | 99 | 80.33% |
| CVNA260116P00100000 | 2024-04-26 12:00PM EDT | 2026-01-16 | 44.31 | 42.30 | 44.30 | -2.74 | -5.82% | 31 | 35 | 73.89% |
© 2024 Yahoo. All rights reserved.