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
8,143.34 +64.48 (+0.80%) Bitcoin USD
63,395.62 -214.00 (-0.34%) CMC Crypto 200
1,325.63 -70.90 (-5.08%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00075000 | 2024-04-26 11:12AM EDT | 2024-04-26 | 5.48 | 4.90 | 5.65 | +2.67 | +95.02% | 107 | 1,176 | 91.02% |
| CVNA240503C00075000 | 2024-04-26 11:12AM EDT | 2024-05-03 | 9.98 | 9.65 | 10.20 | +1.93 | +23.98% | 46 | 701 | 148.39% |
| CVNA240510C00075000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 11.20 | 10.45 | 10.70 | +2.55 | +29.48% | 12 | 57 | 119.29% |
| CVNA240517C00075000 | 2024-04-26 11:19AM EDT | 2024-05-17 | 11.35 | 11.20 | 11.80 | +2.35 | +24.35% | 29 | 4,133 | 111.23% |
| CVNA240524C00075000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 9.50 | 10.90 | 12.25 | 0.00 | - | 11 | 9 | 97.78% |
| CVNA240621C00075000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 14.62 | 14.20 | 14.45 | +2.37 | +19.35% | 24 | 204 | 93.04% |
| CVNA240816C00075000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 16.90 | 18.80 | 19.25 | 0.00 | - | 44 | 1,015 | 94.40% |
| CVNA240920C00075000 | 2024-04-26 10:59AM EDT | 2024-09-20 | 21.15 | 20.15 | 20.85 | +4.55 | +27.41% | 8 | 76 | 90.30% |
| CVNA241115C00075000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 21.25 | 23.55 | 24.30 | 0.00 | - | 57 | 52 | 92.55% |
| CVNA250117C00075000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 23.59 | 25.20 | 26.40 | 0.00 | - | 1 | 425 | 88.48% |
| CVNA260116C00075000 | 2024-04-23 2:34PM EDT | 2026-01-16 | 34.00 | 35.45 | 37.15 | 0.00 | - | 1 | 140 | 86.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00075000 | 2024-04-26 11:04AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -0.52 | -92.86% | 596 | 1,247 | 72.66% |
| CVNA240503P00075000 | 2024-04-26 11:06AM EDT | 2024-05-03 | 4.25 | 4.30 | 4.50 | -1.42 | -25.04% | 71 | 835 | 148.73% |
| CVNA240510P00075000 | 2024-04-26 11:06AM EDT | 2024-05-10 | 5.00 | 5.10 | 5.25 | -1.55 | -23.66% | 8 | 174 | 121.63% |
| CVNA240517P00075000 | 2024-04-26 10:05AM EDT | 2024-05-17 | 5.85 | 5.75 | 5.95 | -1.75 | -23.03% | 11 | 1,860 | 109.72% |
| CVNA240524P00075000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 6.50 | 6.20 | 6.60 | -1.20 | -15.58% | 1 | 44 | 102.12% |
| CVNA240531P00075000 | 2024-04-25 9:48AM EDT | 2024-05-31 | 10.20 | 6.55 | 7.40 | 0.00 | - | 1 | 33 | 97.80% |
| CVNA240621P00075000 | 2024-04-26 10:15AM EDT | 2024-06-21 | 8.55 | 8.45 | 8.70 | -1.15 | -11.86% | 121 | 26,201 | 91.28% |
| CVNA240816P00075000 | 2024-04-26 10:47AM EDT | 2024-08-16 | 12.55 | 12.60 | 12.75 | -1.40 | -10.04% | 37 | 401 | 89.50% |
| CVNA240920P00075000 | 2024-04-26 9:44AM EDT | 2024-09-20 | 13.72 | 14.10 | 14.50 | -2.43 | -15.05% | 4 | 242 | 86.81% |
| CVNA241115P00075000 | 2024-04-25 9:39AM EDT | 2024-11-15 | 19.99 | 16.30 | 17.40 | 0.00 | - | 2 | 28 | 85.53% |
| CVNA250117P00075000 | 2024-04-23 2:34PM EDT | 2025-01-17 | 18.95 | 18.90 | 19.30 | -1.05 | -5.25% | 2 | 246 | 83.80% |
| CVNA260116P00075000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 28.40 | 27.00 | 29.55 | -1.87 | -6.18% | 40 | 60 | 79.43% |
© 2024 Yahoo. All rights reserved.