Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,057.61 -12.94 (-0.26%) Dow
38,385.38 -118.31 (-0.31%) Nasdaq
15,679.04 -17.60 (-0.11%) Bitcoin USD
64,810.91 -1,956.05 (-2.93%) CMC Crypto 200
1,397.78 -26.33 (-1.85%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00080000 | 2024-04-24 12:30PM EDT | 2024-04-26 | 0.50 | 0.53 | 0.59 | -0.30 | -37.50% | 2,289 | 1,423 | 66.70% |
| CVNA240503C00080000 | 2024-04-24 12:43PM EDT | 2024-05-03 | 4.85 | 4.85 | 4.90 | -0.10 | -2.02% | 133 | 534 | 128.37% |
| CVNA240510C00080000 | 2024-04-24 12:12PM EDT | 2024-05-10 | 5.65 | 5.70 | 5.90 | -0.85 | -13.08% | 5 | 37 | 112.62% |
| CVNA240517C00080000 | 2024-04-24 11:38AM EDT | 2024-05-17 | 6.45 | 6.55 | 6.65 | -0.45 | -6.52% | 29 | 1,989 | 105.08% |
| CVNA240524C00080000 | 2024-04-23 10:34AM EDT | 2024-05-24 | 6.90 | 7.15 | 7.40 | 0.00 | - | 2 | 4 | 100.07% |
| CVNA240531C00080000 | 2024-04-17 11:50AM EDT | 2024-05-31 | 4.96 | 7.65 | 7.90 | 0.00 | - | 1 | 7 | 95.48% |
| CVNA240621C00080000 | 2024-04-24 11:55AM EDT | 2024-06-21 | 9.30 | 9.40 | 9.50 | -0.15 | -1.59% | 18 | 776 | 90.34% |
| CVNA240816C00080000 | 2024-04-24 12:46PM EDT | 2024-08-16 | 13.85 | 13.75 | 13.95 | +0.01 | +0.07% | 299 | 1,217 | 90.65% |
| CVNA240920C00080000 | 2024-04-24 9:43AM EDT | 2024-09-20 | 16.49 | 15.45 | 15.60 | +0.09 | +0.55% | 2 | 189 | 88.11% |
| CVNA241115C00080000 | 2024-04-15 3:59PM EDT | 2024-11-15 | 15.62 | 18.75 | 19.10 | 0.00 | - | 2 | 10 | 90.48% |
| CVNA250117C00080000 | 2024-04-23 11:40AM EDT | 2025-01-17 | 20.40 | 20.60 | 21.15 | 0.00 | - | 2 | 984 | 86.97% |
| CVNA260116C00080000 | 2024-04-23 3:26PM EDT | 2026-01-16 | 31.00 | 29.25 | 31.85 | -0.10 | -0.32% | 1 | 224 | 82.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00080000 | 2024-04-24 12:07PM EDT | 2024-04-26 | 4.95 | 4.55 | 4.85 | -0.15 | -2.94% | 20 | 230 | 81.93% |
| CVNA240503P00080000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 9.25 | 8.90 | 9.00 | -0.15 | -1.60% | 136 | 232 | 133.67% |
| CVNA240510P00080000 | 2024-04-24 12:22PM EDT | 2024-05-10 | 9.89 | 9.70 | 9.85 | +0.34 | +3.56% | 1 | 32 | 115.14% |
| CVNA240517P00080000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 10.57 | 10.40 | 10.60 | -0.03 | -0.28% | 7 | 1,778 | 106.23% |
| CVNA240524P00080000 | 2024-04-15 10:35AM EDT | 2024-05-24 | 14.05 | 11.00 | 11.30 | 0.00 | - | 4 | 10 | 100.81% |
| CVNA240531P00080000 | 2024-04-23 10:27AM EDT | 2024-05-31 | 12.10 | 11.50 | 11.75 | 0.00 | - | 5 | 6 | 95.90% |
| CVNA240621P00080000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 12.50 | 13.05 | 13.15 | -0.70 | -5.30% | 1 | 641 | 89.04% |
| CVNA240816P00080000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 17.15 | 16.95 | 17.15 | 0.00 | - | 170 | 747 | 87.05% |
| CVNA240920P00080000 | 2024-04-24 9:31AM EDT | 2024-09-20 | 18.20 | 18.45 | 18.70 | -0.43 | -2.31% | 6 | 339 | 84.16% |
| CVNA241115P00080000 | 2024-04-24 11:44AM EDT | 2024-11-15 | 21.61 | 21.20 | 21.65 | -2.19 | -9.20% | 3 | 38 | 84.58% |
| CVNA250117P00080000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 23.35 | 23.20 | 23.55 | +0.40 | +1.74% | 1 | 216 | 81.75% |
| CVNA260116P00080000 | 2024-04-22 12:25PM EDT | 2026-01-16 | 34.30 | 31.45 | 32.45 | 0.00 | - | 1 | 33 | 76.26% |
© 2024 Yahoo. All rights reserved.