Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,062.65 -7.90 (-0.16%) Dow
38,436.46 -67.23 (-0.17%) Nasdaq
15,674.04 -22.60 (-0.14%) Bitcoin USD
64,099.13 -2,608.77 (-3.91%) CMC Crypto 200
1,397.48 -26.62 (-1.87%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00050000 | 2024-04-23 1:49PM EDT | 2024-04-26 | 27.00 | 25.15 | 25.80 | 0.00 | - | 4 | 59 | 263.67% |
| CVNA240503C00050000 | 2024-04-24 11:02AM EDT | 2024-05-03 | 26.00 | 25.55 | 26.20 | +0.30 | +1.17% | 6 | 56 | 151.95% |
| CVNA240510C00050000 | 2024-04-16 11:54AM EDT | 2024-05-10 | 20.62 | 25.85 | 26.85 | 0.00 | - | - | 22 | 143.46% |
| CVNA240517C00050000 | 2024-04-23 2:49PM EDT | 2024-05-17 | 27.98 | 26.30 | 27.30 | 0.00 | - | 1 | 737 | 136.62% |
| CVNA240531C00050000 | 2024-04-17 2:34PM EDT | 2024-05-31 | 21.45 | 26.55 | 28.75 | 0.00 | - | - | 10 | 128.22% |
| CVNA240621C00050000 | 2024-04-24 12:00PM EDT | 2024-06-21 | 27.90 | 27.50 | 28.10 | +6.42 | +29.89% | 2 | 39 | 105.42% |
| CVNA240816C00050000 | 2024-04-24 1:48PM EDT | 2024-08-16 | 31.21 | 29.90 | 30.80 | +5.86 | +23.12% | 1 | 397 | 102.59% |
| CVNA240920C00050000 | 2024-04-22 11:46AM EDT | 2024-09-20 | 25.20 | 30.95 | 32.10 | 0.00 | - | 1 | 78 | 99.68% |
| CVNA241115C00050000 | 2024-03-28 3:26PM EDT | 2024-11-15 | 44.90 | 32.90 | 33.85 | 0.00 | - | 2 | 70 | 97.83% |
| CVNA250117C00050000 | 2024-04-22 2:32PM EDT | 2025-01-17 | 30.95 | 34.35 | 35.45 | 0.00 | - | 4 | 925 | 94.62% |
| CVNA260116C00050000 | 2024-04-23 3:39PM EDT | 2026-01-16 | 44.65 | 40.05 | 42.80 | 0.00 | - | 1 | 141 | 86.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00050000 | 2024-04-24 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,024 | 156.25% |
| CVNA240503P00050000 | 2024-04-24 12:43PM EDT | 2024-05-03 | 0.37 | 0.25 | 0.46 | -0.03 | -7.50% | 27 | 276 | 154.88% |
| CVNA240510P00050000 | 2024-04-24 12:32PM EDT | 2024-05-10 | 0.60 | 0.59 | 0.67 | +0.02 | +3.45% | 40 | 213 | 135.16% |
| CVNA240517P00050000 | 2024-04-24 2:36PM EDT | 2024-05-17 | 0.83 | 0.76 | 0.85 | +0.02 | +2.47% | 16 | 3,238 | 120.90% |
| CVNA240524P00050000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 1.00 | 0.99 | 1.22 | +0.02 | +2.04% | 1 | 130 | 115.97% |
| CVNA240531P00050000 | 2024-04-24 2:24PM EDT | 2024-05-31 | 1.22 | 1.17 | 1.82 | -0.08 | -6.15% | 7 | 18 | 114.65% |
| CVNA240621P00050000 | 2024-04-24 2:25PM EDT | 2024-06-21 | 1.83 | 1.85 | 1.91 | +0.06 | +3.39% | 17 | 11,533 | 99.10% |
| CVNA240816P00050000 | 2024-04-24 1:44PM EDT | 2024-08-16 | 3.90 | 4.00 | 4.15 | -0.03 | -0.76% | 11 | 2,008 | 95.39% |
| CVNA240920P00050000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 4.63 | 4.90 | 5.00 | -0.27 | -5.51% | 10 | 81 | 91.11% |
| CVNA241115P00050000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 6.85 | 6.65 | 7.05 | 0.00 | - | 1 | 43 | 91.17% |
| CVNA250117P00050000 | 2024-04-24 12:20PM EDT | 2025-01-17 | 8.16 | 8.10 | 8.30 | -0.19 | -2.28% | 1 | 913 | 87.85% |
| CVNA260116P00050000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 14.94 | 14.15 | 15.05 | 0.00 | - | 1 | 172 | 81.76% |
© 2024 Yahoo. All rights reserved.