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
63,765.12 -734.85 (-1.14%) CMC Crypto 200
1,327.80 -68.73 (-4.92%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00045000 | 2024-04-25 11:02AM EDT | 2024-05-03 | 28.56 | 38.80 | 40.10 | 0.00 | - | 1 | 169 | 221.48% |
| CVNA240510C00045000 | 2024-04-25 10:40AM EDT | 2024-05-10 | 28.80 | 38.90 | 41.60 | 0.00 | - | 3 | 6 | 225.78% |
| CVNA240517C00045000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 24.65 | 38.20 | 40.50 | 0.00 | - | 3 | 22,053 | 107.81% |
| CVNA240524C00045000 | 2024-04-05 11:32AM EDT | 2024-05-24 | 39.34 | 39.20 | 40.45 | 0.00 | - | 1 | 1 | 139.55% |
| CVNA240621C00045000 | 2024-04-22 12:10PM EDT | 2024-06-21 | 25.50 | 39.65 | 41.15 | 0.00 | - | 1 | 202 | 117.09% |
| CVNA240816C00045000 | 2024-04-22 2:37PM EDT | 2024-08-16 | 29.85 | 40.30 | 42.70 | 0.00 | - | 9 | 106 | 100.76% |
| CVNA240920C00045000 | 2024-04-22 2:53PM EDT | 2024-09-20 | 30.30 | 40.75 | 44.05 | 0.00 | - | 12 | 29 | 98.56% |
| CVNA241115C00045000 | 2024-04-22 1:35PM EDT | 2024-11-15 | 31.10 | 43.30 | 44.65 | 0.00 | - | 1 | 94 | 97.88% |
| CVNA250117C00045000 | 2024-04-18 1:21PM EDT | 2025-01-17 | 33.70 | 44.60 | 46.40 | 0.00 | - | 3 | 615 | 96.37% |
| CVNA260116C00045000 | 2024-03-22 3:42PM EDT | 2026-01-16 | 52.89 | 40.45 | 43.30 | 0.00 | - | 8 | 123 | 52.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00045000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 0.07 | 0.01 | 0.08 | -0.16 | -69.57% | 23 | 166 | 189.84% |
| CVNA240510P00045000 | 2024-04-26 12:21PM EDT | 2024-05-10 | 0.20 | 0.06 | 0.20 | -0.10 | -33.33% | 10 | 153 | 154.69% |
| CVNA240517P00045000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 0.26 | 0.20 | 0.33 | -0.27 | -50.94% | 147 | 6,354 | 141.99% |
| CVNA240524P00045000 | 2024-04-25 12:51PM EDT | 2024-05-24 | 0.60 | 0.15 | 0.85 | 0.00 | - | 13 | 25 | 138.67% |
| CVNA240531P00045000 | 2024-04-25 11:01AM EDT | 2024-05-31 | 0.77 | 0.12 | 1.25 | 0.00 | - | 4 | 15 | 132.72% |
| CVNA240621P00045000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.71 | 0.63 | 0.76 | -0.33 | -31.73% | 43 | 590 | 105.27% |
| CVNA240816P00045000 | 2024-04-24 1:48PM EDT | 2024-08-16 | 2.12 | 2.06 | 2.10 | -0.58 | -21.48% | 3 | 579 | 99.19% |
| CVNA240920P00045000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 3.51 | 2.69 | 2.76 | 0.00 | - | 24 | 34 | 94.41% |
| CVNA241115P00045000 | 2024-04-25 3:00PM EDT | 2024-11-15 | 5.08 | 4.20 | 4.40 | 0.00 | - | 5 | 12 | 94.78% |
| CVNA250117P00045000 | 2024-04-25 11:36AM EDT | 2025-01-17 | 6.67 | 5.30 | 5.50 | 0.00 | - | 4 | 583 | 90.84% |
| CVNA260116P00045000 | 2024-04-24 10:55AM EDT | 2026-01-16 | 12.13 | 11.50 | 11.60 | 0.00 | - | 8 | 18 | 85.79% |
© 2024 Yahoo. All rights reserved.