Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,212.64 0.00 (0.00%) Nikkei
27,396.01 +10.76 (+0.04%) Hang Seng
19,915.68 -133.92 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,949.57 +377.64 (+1.37%) CMC Crypto 200
608.87 -9.51 (-1.54%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230331C00005000 | 2023-03-24 11:34AM EDT | 2023-03-31 | 3.15 | 3.15 | 3.30 | -0.75 | -19.23% | 12 | 33 | 250.00% |
| CVNA230406C00005000 | 2023-03-24 9:32AM EDT | 2023-04-06 | 3.20 | 3.15 | 3.30 | +1.02 | +46.79% | 1 | 52 | 168.75% |
| CVNA230414C00005000 | 2023-03-24 11:34AM EDT | 2023-04-14 | 3.18 | 3.15 | 3.45 | -0.77 | -19.49% | 74 | 68 | 166.41% |
| CVNA230421C00005000 | 2023-03-24 12:13PM EDT | 2023-04-21 | 3.25 | 3.25 | 3.60 | -1.15 | -26.14% | 16 | 725 | 178.91% |
| CVNA230428C00005000 | 2023-03-24 10:05AM EDT | 2023-04-28 | 3.65 | 3.20 | 3.65 | +0.27 | +7.99% | 3 | 5 | 158.98% |
| CVNA230519C00005000 | 2023-03-23 1:50PM EDT | 2023-05-19 | 4.00 | 3.60 | 3.90 | 0.00 | - | 2,048 | 2,406 | 174.61% |
| CVNA230616C00005000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 3.93 | 3.85 | 4.05 | -0.42 | -9.66% | 1 | 762 | 163.87% |
| CVNA230818C00005000 | 2023-03-22 1:39PM EDT | 2023-08-18 | 4.65 | 4.05 | 4.40 | 0.00 | - | 41 | 97 | 145.51% |
| CVNA231117C00005000 | 2023-03-22 11:32AM EDT | 2023-11-17 | 5.69 | 4.25 | 4.90 | +5.69 | - | - | 2 | 135.84% |
| CVNA240119C00005000 | 2023-03-23 2:11PM EDT | 2024-01-19 | 5.00 | 4.50 | 5.00 | 0.00 | - | 2 | 842 | 130.47% |
| CVNA250117C00005000 | 2023-03-23 1:40PM EDT | 2025-01-17 | 5.05 | 4.70 | 5.75 | 0.00 | - | 6 | 643 | 105.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230331P00005000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 460 | 225.00% |
| CVNA230406P00005000 | 2023-03-24 3:45PM EDT | 2023-04-06 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 8 | 611 | 195.31% |
| CVNA230414P00005000 | 2023-03-23 12:45PM EDT | 2023-04-14 | 0.14 | 0.11 | 0.19 | 0.00 | - | 4 | 109 | 182.03% |
| CVNA230421P00005000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 0.26 | 0.23 | 0.30 | -0.04 | -13.33% | 84 | 3,915 | 186.72% |
| CVNA230428P00005000 | 2023-03-24 9:34AM EDT | 2023-04-28 | 0.38 | 0.28 | 0.43 | +0.38 | - | 3 | 25 | 184.38% |
| CVNA230505P00005000 | 2023-03-23 2:41PM EDT | 2023-05-05 | 0.52 | 0.40 | 0.65 | +0.52 | - | - | 1 | 197.07% |
| CVNA230519P00005000 | 2023-03-24 2:31PM EDT | 2023-05-19 | 0.69 | 0.60 | 0.75 | -0.02 | -2.82% | 4 | 1,715 | 190.63% |
| CVNA230616P00005000 | 2023-03-24 12:35PM EDT | 2023-06-16 | 0.95 | 0.90 | 0.93 | -0.03 | -3.06% | 9 | 16,060 | 180.66% |
| CVNA230818P00005000 | 2023-03-24 1:24PM EDT | 2023-08-18 | 1.39 | 1.31 | 1.47 | -0.01 | -0.71% | 202 | 730 | 173.83% |
| CVNA231117P00005000 | 2023-03-24 12:43PM EDT | 2023-11-17 | 2.01 | 1.78 | 1.97 | +2.01 | - | 10 | 34 | 167.19% |
| CVNA240119P00005000 | 2023-03-24 10:36AM EDT | 2024-01-19 | 1.97 | 2.01 | 2.20 | -0.13 | -6.19% | 1 | 22,008 | 162.01% |
| CVNA250117P00005000 | 2023-03-22 10:49AM EDT | 2025-01-17 | 2.99 | 2.52 | 3.00 | 0.00 | - | 1 | 642 | 136.91% |
© 2023 Yahoo. All rights reserved.
