Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.99 -60.64 (-1.20%) Dow
37,829.57 -631.35 (-1.64%) Nasdaq
15,490.71 -222.04 (-1.41%) Bitcoin USD
63,641.85 -1,801.89 (-2.75%) CMC Crypto 200
1,378.46 -4.11 (-0.30%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00095000 | 2024-04-25 10:00AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.10 | -0.03 | -75.00% | 300 | 425 | 160.16% |
| CVNA240503C00095000 | 2024-04-24 2:33PM EDT | 2024-05-03 | 1.16 | 1.05 | 1.22 | 0.00 | - | 5 | 247 | 140.87% |
| CVNA240510C00095000 | 2024-04-24 11:15AM EDT | 2024-05-10 | 1.78 | 1.71 | 1.86 | 0.00 | - | 3 | 23 | 122.27% |
| CVNA240517C00095000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 2.05 | 2.30 | 2.51 | -0.55 | -21.15% | 2 | 1,868 | 113.67% |
| CVNA240524C00095000 | 2024-04-23 3:47PM EDT | 2024-05-24 | 3.15 | 2.29 | 2.98 | 0.00 | - | 4 | 12 | 103.10% |
| CVNA240531C00095000 | 2024-04-22 1:29PM EDT | 2024-05-31 | 2.22 | 2.48 | 3.95 | 0.00 | - | 1 | 6 | 100.64% |
| CVNA240621C00095000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 4.60 | 4.75 | 4.85 | -0.10 | -2.13% | 2 | 165 | 96.14% |
| CVNA240816C00095000 | 2024-04-24 10:31AM EDT | 2024-08-16 | 9.55 | 8.75 | 9.00 | 0.00 | - | 4 | 1,423 | 94.91% |
| CVNA240920C00095000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 9.95 | 10.20 | 10.60 | -0.75 | -7.01% | 4 | 160 | 91.28% |
| CVNA241115C00095000 | 2024-04-23 1:46PM EDT | 2024-11-15 | 14.74 | 13.70 | 14.40 | 0.00 | - | 1 | 22 | 94.46% |
| CVNA250117C00095000 | 2024-04-24 10:20AM EDT | 2025-01-17 | 16.65 | 15.75 | 16.10 | 0.00 | - | 150 | 538 | 90.08% |
| CVNA260116C00095000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 26.88 | 25.35 | 28.00 | 0.00 | - | 1 | 4 | 87.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00095000 | 2024-04-17 2:13PM EDT | 2024-04-26 | 23.65 | 19.85 | 20.90 | 0.00 | - | 57 | 0 | 0.00% |
| CVNA240503P00095000 | 2024-04-12 11:19AM EDT | 2024-05-03 | 23.20 | 21.05 | 21.55 | +1.20 | +5.45% | 2 | 53 | 88.48% |
| CVNA240510P00095000 | 2024-04-15 10:53AM EDT | 2024-05-10 | 24.90 | 21.30 | 22.30 | 0.00 | - | 10 | 10 | 80.57% |
| CVNA240517P00095000 | 2024-04-22 11:06AM EDT | 2024-05-17 | 27.81 | 21.75 | 23.20 | 0.00 | - | 25 | 541 | 86.72% |
| CVNA240531P00095000 | 2024-04-15 3:26PM EDT | 2024-05-31 | 26.65 | 22.05 | 25.00 | 0.00 | - | - | 4 | 85.57% |
| CVNA240621P00095000 | 2024-04-24 11:48AM EDT | 2024-06-21 | 23.70 | 24.20 | 24.75 | 0.00 | - | 6 | 143 | 78.91% |
| CVNA240816P00095000 | 2024-04-24 10:35AM EDT | 2024-08-16 | 26.90 | 27.90 | 28.20 | 0.00 | - | 3 | 288 | 80.84% |
| CVNA240920P00095000 | 2024-04-23 9:58AM EDT | 2024-09-20 | 29.15 | 29.30 | 29.60 | 0.00 | - | 1 | 201 | 78.52% |
| CVNA241115P00095000 | 2024-03-20 9:36AM EDT | 2024-11-15 | 31.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA250117P00095000 | 2024-04-15 1:09PM EDT | 2025-01-17 | 35.70 | 33.95 | 35.00 | 0.00 | - | 1 | 67 | 78.77% |
| CVNA260116P00095000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 44.50 | 42.05 | 44.35 | 0.00 | - | 3 | 8 | 74.07% |
© 2024 Yahoo. All rights reserved.