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
60,510.72 -2,239.14 (-3.57%) CMC Crypto 200
1,302.78 -55.23 (-4.22%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00130000 | 2024-05-10 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 463 | 1,656 | 75.00% |
| CVNA240517C00130000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.73 | 0.62 | 0.74 | -1.29 | -63.86% | 385 | 2,508 | 61.33% |
| CVNA240524C00130000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 1.80 | 1.73 | 1.92 | -1.70 | -48.57% | 50 | 208 | 63.23% |
| CVNA240531C00130000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 2.51 | 2.39 | 2.79 | -2.01 | -44.47% | 16 | 86 | 60.69% |
| CVNA240607C00130000 | 2024-05-09 2:07PM EDT | 2024-06-07 | 4.60 | 3.70 | 3.95 | 0.00 | - | 2 | 44 | 63.84% |
| CVNA240614C00130000 | 2024-05-08 2:52PM EDT | 2024-06-14 | 4.57 | 4.60 | 5.05 | 0.00 | - | 3 | 82 | 64.87% |
| CVNA240621C00130000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 5.80 | 4.90 | 5.80 | -2.12 | -26.77% | 170 | 1,165 | 62.90% |
| CVNA240719C00130000 | 2024-05-10 2:46PM EDT | 2024-07-19 | 9.22 | 9.35 | 11.40 | -0.86 | -8.53% | 1 | 187 | 74.23% |
| CVNA240816C00130000 | 2024-05-10 12:05PM EDT | 2024-08-16 | 14.35 | 14.50 | 15.55 | -2.70 | -15.84% | 22 | 333 | 82.08% |
| CVNA240920C00130000 | 2024-05-10 11:01AM EDT | 2024-09-20 | 18.20 | 17.55 | 18.00 | -0.60 | -3.19% | 263 | 232 | 80.27% |
| CVNA241115C00130000 | 2024-05-10 12:41PM EDT | 2024-11-15 | 23.05 | 23.35 | 24.35 | -2.83 | -10.94% | 39 | 78 | 85.53% |
| CVNA250117C00130000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 29.77 | 26.60 | 27.60 | 0.00 | - | 4 | 573 | 82.59% |
| CVNA260116C00130000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 46.50 | 44.00 | 45.20 | +3.44 | +7.99% | 2 | 263 | 83.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00130000 | 2024-05-10 3:37PM EDT | 2024-05-10 | 12.85 | 11.75 | 14.45 | +3.15 | +32.47% | 171 | 189 | 111.33% |
| CVNA240517P00130000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 13.50 | 12.95 | 14.30 | +2.40 | +21.62% | 21 | 75 | 59.81% |
| CVNA240524P00130000 | 2024-05-09 9:42AM EDT | 2024-05-24 | 18.05 | 13.40 | 15.30 | 0.00 | - | 2 | 9 | 56.25% |
| CVNA240531P00130000 | 2024-05-09 3:37PM EDT | 2024-05-31 | 13.65 | 14.90 | 16.25 | 0.00 | - | 2 | 79 | 60.55% |
| CVNA240614P00130000 | 2024-05-07 9:31AM EDT | 2024-06-14 | 15.35 | 16.60 | 18.65 | 0.00 | - | - | 2 | 63.38% |
| CVNA240621P00130000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 17.90 | 17.15 | 18.50 | -0.70 | -3.76% | 10 | 59 | 59.36% |
| CVNA240719P00130000 | 2024-05-10 1:46PM EDT | 2024-07-19 | 22.50 | 20.50 | 22.35 | +0.60 | +2.74% | 11 | 136 | 64.59% |
| CVNA240816P00130000 | 2024-05-07 12:43PM EDT | 2024-08-16 | 26.60 | 25.65 | 26.90 | 0.00 | - | 1 | 95 | 74.89% |
| CVNA240920P00130000 | 2024-05-09 9:34AM EDT | 2024-09-20 | 30.90 | 28.60 | 29.90 | 0.00 | - | 1 | 48 | 74.90% |
| CVNA241115P00130000 | 2024-05-10 12:35PM EDT | 2024-11-15 | 34.85 | 33.70 | 34.40 | +0.95 | +2.80% | 3 | 121 | 77.18% |
| CVNA250117P00130000 | 2024-05-07 9:31AM EDT | 2025-01-17 | 36.01 | 36.90 | 38.10 | 0.00 | - | 3 | 139 | 75.83% |
| CVNA260116P00130000 | 2024-05-06 3:43PM EDT | 2026-01-16 | 51.10 | 50.00 | 53.85 | 0.00 | - | 52 | 62 | 73.21% |
© 2024 Yahoo. All rights reserved.