Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,148.23 +785.03 (+1.24%) CMC Crypto 200
1,382.77 +70.15 (+5.35%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:60.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419C00060000 | 2024-04-19 2:52PM EDT | 2024-04-19 | 10.90 | 11.00 | 11.40 | -0.16 | -1.45% | 49 | 1,204 | 100.00% |
| CVNA240426C00060000 | 2024-04-19 10:53AM EDT | 2024-04-26 | 10.35 | 11.25 | 11.65 | -0.70 | -6.33% | 7 | 2,605 | 59.38% |
| CVNA240510C00060000 | 2024-04-09 10:37AM EDT | 2024-05-10 | 23.86 | 13.70 | 15.25 | 0.00 | - | - | 1 | 116.06% |
| CVNA240517C00060000 | 2024-04-19 3:05PM EDT | 2024-05-17 | 14.25 | 14.60 | 14.90 | -0.76 | -5.06% | 22 | 2,167 | 105.62% |
| CVNA240621C00060000 | 2024-04-18 1:08PM EDT | 2024-06-21 | 16.95 | 16.50 | 16.90 | 0.00 | - | 2 | 8 | 91.74% |
| CVNA240816C00060000 | 2024-04-19 12:44PM EDT | 2024-08-16 | 19.35 | 20.05 | 20.40 | -2.15 | -10.00% | 2 | 2,083 | 93.02% |
| CVNA240920C00060000 | 2024-03-28 11:05AM EDT | 2024-09-20 | 37.35 | 20.50 | 21.65 | 0.00 | - | 4 | 12 | 87.30% |
| CVNA241115C00060000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 38.75 | 23.20 | 24.55 | 0.00 | - | 2 | 56 | 90.22% |
| CVNA250117C00060000 | 2024-04-17 12:04PM EDT | 2025-01-17 | 23.83 | 25.15 | 26.40 | 0.00 | - | 3 | 3,990 | 88.40% |
| CVNA260116C00060000 | 2024-04-11 3:08PM EDT | 2026-01-16 | 34.23 | 33.00 | 36.10 | -8.12 | -19.17% | 1 | 162 | 86.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419P00060000 | 2024-04-19 3:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 515 | 12,204 | 125.00% |
| CVNA240426P00060000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.29 | 0.26 | 0.30 | -0.04 | -12.12% | 1,473 | 1,191 | 82.62% |
| CVNA240503P00060000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 2.52 | 2.37 | 2.54 | +0.02 | +0.80% | 157 | 764 | 125.98% |
| CVNA240510P00060000 | 2024-04-19 2:44PM EDT | 2024-05-10 | 3.20 | 2.78 | 3.00 | +0.31 | +10.73% | 39 | 123 | 112.50% |
| CVNA240517P00060000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 3.51 | 3.40 | 3.50 | +0.06 | +1.74% | 407 | 13,270 | 107.23% |
| CVNA240524P00060000 | 2024-04-19 2:07PM EDT | 2024-05-24 | 4.05 | 3.65 | 3.90 | -0.39 | -8.78% | 1 | 49 | 100.93% |
| CVNA240531P00060000 | 2024-04-19 2:56PM EDT | 2024-05-31 | 4.43 | 4.10 | 4.35 | +0.28 | +6.75% | 5 | 27 | 98.22% |
| CVNA240621P00060000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 5.38 | 5.20 | 5.35 | +0.43 | +8.69% | 51 | 356 | 91.48% |
| CVNA240816P00060000 | 2024-04-19 11:36AM EDT | 2024-08-16 | 8.30 | 8.30 | 8.50 | -0.04 | -0.48% | 31 | 612 | 89.92% |
| CVNA240920P00060000 | 2024-04-17 11:32AM EDT | 2024-09-20 | 9.51 | 9.35 | 9.65 | -0.69 | -6.76% | 5 | 17 | 86.18% |
| CVNA241115P00060000 | 2024-04-18 3:57PM EDT | 2024-11-15 | 12.01 | 11.15 | 12.20 | 0.00 | - | 2 | 60 | 85.83% |
| CVNA250117P00060000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 13.75 | 13.45 | 13.70 | +0.61 | +4.64% | 3 | 252 | 84.52% |
| CVNA260116P00060000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 20.50 | 20.95 | 21.50 | 0.00 | - | 11 | 155 | 80.42% |
© 2024 Yahoo. All rights reserved.