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
7,875.11 -1.94 (-0.02%) Bitcoin USD
64,498.66 +694.03 (+1.09%) CMC Crypto 200
1,365.38 +52.76 (+4.19%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419C00085000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 2,735 | 137.50% |
| CVNA240426C00085000 | 2024-04-19 9:57AM EDT | 2024-04-26 | 0.17 | 0.06 | 0.18 | -0.01 | -5.56% | 1 | 357 | 69.92% |
| CVNA240503C00085000 | 2024-04-18 3:41PM EDT | 2024-05-03 | 2.48 | 1.97 | 2.16 | 0.00 | - | 12 | 170 | 112.16% |
| CVNA240510C00085000 | 2024-04-17 10:26AM EDT | 2024-05-10 | 2.65 | 2.68 | 3.05 | 0.00 | - | 1 | 52 | 106.74% |
| CVNA240517C00085000 | 2024-04-19 10:09AM EDT | 2024-05-17 | 3.55 | 3.25 | 3.40 | -0.15 | -4.05% | 12 | 4,115 | 99.66% |
| CVNA240524C00085000 | 2024-04-18 11:19AM EDT | 2024-05-24 | 5.00 | 3.70 | 4.00 | 0.00 | - | 2 | 6 | 96.14% |
| CVNA240531C00085000 | 2024-04-15 3:57PM EDT | 2024-05-31 | 4.42 | 2.79 | 4.45 | 0.00 | - | 6 | 8 | 85.30% |
| CVNA240621C00085000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 5.83 | 5.40 | 5.55 | -0.14 | -2.35% | 1 | 520 | 86.96% |
| CVNA240816C00085000 | 2024-04-18 1:48PM EDT | 2024-08-16 | 9.95 | 9.40 | 9.55 | 0.00 | - | 22 | 1,179 | 88.84% |
| CVNA240920C00085000 | 2024-04-18 2:20PM EDT | 2024-09-20 | 11.15 | 10.40 | 11.35 | 0.00 | - | 7 | 423 | 85.82% |
| CVNA241115C00085000 | 2024-04-12 10:50AM EDT | 2024-11-15 | 17.75 | 13.85 | 14.50 | 0.00 | - | 1 | 24 | 88.95% |
| CVNA250117C00085000 | 2024-04-18 3:42PM EDT | 2025-01-17 | 16.50 | 15.80 | 16.25 | -0.20 | -1.20% | 2 | 2,264 | 85.66% |
| CVNA260116C00085000 | 2024-04-17 1:33PM EDT | 2026-01-16 | 25.75 | 24.95 | 27.60 | 0.00 | - | 20 | 1,379 | 84.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240419P00085000 | 2024-04-19 9:42AM EDT | 2024-04-19 | 14.30 | 14.30 | 15.20 | 0.00 | - | 7 | 112 | 259.38% |
| CVNA240426P00085000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 13.80 | 14.20 | 15.20 | 0.00 | - | 2 | 215 | 88.87% |
| CVNA240503P00085000 | 2024-04-19 10:17AM EDT | 2024-05-03 | 15.94 | 16.30 | 17.30 | -0.03 | -0.19% | 50 | 184 | 121.00% |
| CVNA240510P00085000 | 2024-04-19 10:00AM EDT | 2024-05-10 | 16.40 | 17.05 | 17.80 | -0.45 | -2.67% | 2 | 9 | 110.62% |
| CVNA240517P00085000 | 2024-04-19 10:26AM EDT | 2024-05-17 | 17.75 | 17.55 | 17.85 | +0.58 | +3.38% | 1 | 2,051 | 100.32% |
| CVNA240524P00085000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 14.45 | 17.50 | 18.30 | 0.00 | - | 2 | 2 | 92.60% |
| CVNA240621P00085000 | 2024-04-19 9:50AM EDT | 2024-06-21 | 19.07 | 19.00 | 19.70 | -0.43 | -2.21% | 2 | 947 | 82.89% |
| CVNA240816P00085000 | 2024-04-18 12:21PM EDT | 2024-08-16 | 22.00 | 22.90 | 23.20 | 0.00 | - | 35 | 1,058 | 84.14% |
| CVNA240920P00085000 | 2024-04-18 11:51AM EDT | 2024-09-20 | 23.20 | 24.10 | 25.00 | 0.00 | - | 15 | 415 | 82.26% |
| CVNA241115P00085000 | 2024-04-15 11:30AM EDT | 2024-11-15 | 26.71 | 26.95 | 28.00 | 0.00 | - | 2 | 19 | 84.16% |
| CVNA250117P00085000 | 2024-04-16 9:51AM EDT | 2025-01-17 | 29.80 | 28.60 | 29.85 | 0.00 | - | 2 | 196 | 81.04% |
| CVNA260116P00085000 | 2024-04-12 9:38AM EDT | 2026-01-16 | 35.55 | 36.85 | 38.20 | 0.00 | - | 1 | 26 | 75.93% |
© 2024 Yahoo. All rights reserved.