UK markets open in 5 hours 43 minutes
NIKKEI 225
38,631.20 +395.13 (+1.03%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,335.70 +4.50 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,690.94 -527.97 (-1.03%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00100000 | 2024-05-06 3:20PM EDT | 2024-05-10 | 24.14 | 21.50 | 24.10 | +2.94 | +13.87% | 104 | 786 | 167.29% |
| CVNA240517C00100000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 24.05 | 22.15 | 25.70 | +2.25 | +10.32% | 710 | 5,152 | 96.09% |
| CVNA240524C00100000 | 2024-05-06 10:40AM EDT | 2024-05-24 | 30.00 | 23.00 | 25.45 | +5.00 | +20.00% | 16 | 31 | 81.35% |
| CVNA240531C00100000 | 2024-05-06 1:24PM EDT | 2024-05-31 | 26.70 | 24.90 | 26.35 | +4.85 | +22.20% | 4 | 312 | 89.16% |
| CVNA240607C00100000 | 2024-05-06 11:59AM EDT | 2024-06-07 | 27.25 | 25.70 | 27.05 | +20.60 | +309.77% | 2 | 13 | 87.04% |
| CVNA240614C00100000 | 2024-05-02 1:02PM EDT | 2024-06-14 | 19.70 | 25.00 | 27.75 | 0.00 | - | - | 18 | 78.83% |
| CVNA240621C00100000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 27.50 | 27.10 | 28.60 | +1.18 | +4.48% | 51 | 1,762 | 85.07% |
| CVNA240719C00100000 | 2024-05-06 12:25PM EDT | 2024-07-19 | 30.69 | 28.60 | 32.00 | +1.37 | +4.67% | 3 | 456 | 82.17% |
| CVNA240816C00100000 | 2024-05-06 9:58AM EDT | 2024-08-16 | 34.61 | 33.05 | 36.10 | +2.05 | +6.30% | 2 | 1,119 | 91.07% |
| CVNA240920C00100000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 38.95 | 35.10 | 37.50 | +3.05 | +8.50% | 12 | 252 | 85.73% |
| CVNA241115C00100000 | 2024-05-02 3:59PM EDT | 2024-11-15 | 36.69 | 40.15 | 42.50 | 0.00 | - | 13 | 24 | 89.59% |
| CVNA250117C00100000 | 2024-05-06 11:41AM EDT | 2025-01-17 | 45.64 | 43.20 | 45.50 | +2.65 | +6.16% | 11 | 398 | 86.85% |
| CVNA260116C00100000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 59.68 | 57.05 | 61.00 | +1.79 | +3.09% | 1 | 33 | 84.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00100000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.26 | -68.42% | 1,575 | 2,365 | 102.15% |
| CVNA240517P00100000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 0.61 | 0.55 | 0.70 | -0.49 | -44.55% | 1,482 | 1,864 | 85.94% |
| CVNA240524P00100000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 1.17 | 1.00 | 1.50 | -0.66 | -36.07% | 116 | 175 | 81.25% |
| CVNA240531P00100000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 1.80 | 1.61 | 2.05 | -0.59 | -24.69% | 162 | 247 | 77.93% |
| CVNA240607P00100000 | 2024-05-06 1:58PM EDT | 2024-06-07 | 2.48 | 2.20 | 2.70 | -0.72 | -22.50% | 24 | 58 | 76.47% |
| CVNA240614P00100000 | 2024-05-06 1:44PM EDT | 2024-06-14 | 3.30 | 2.73 | 5.25 | -0.45 | -12.00% | 5 | 18 | 84.36% |
| CVNA240621P00100000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 3.75 | 3.75 | 3.90 | -0.80 | -17.58% | 1,750 | 2,879 | 76.27% |
| CVNA240719P00100000 | 2024-05-06 3:21PM EDT | 2024-07-19 | 6.26 | 5.55 | 6.90 | -0.90 | -12.57% | 80 | 299 | 75.50% |
| CVNA240816P00100000 | 2024-05-06 3:32PM EDT | 2024-08-16 | 10.15 | 9.95 | 11.40 | -0.45 | -4.25% | 27 | 263 | 86.58% |
| CVNA240920P00100000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 12.00 | 12.00 | 13.10 | -0.75 | -5.88% | 63 | 25,173 | 82.52% |
| CVNA241115P00100000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 16.80 | 15.40 | 17.00 | -1.20 | -6.67% | 6 | 237 | 82.18% |
| CVNA250117P00100000 | 2024-05-06 12:23PM EDT | 2025-01-17 | 19.33 | 19.30 | 21.60 | -0.53 | -2.67% | 10 | 128 | 84.08% |
| CVNA260116P00100000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 32.85 | 32.10 | 33.10 | -0.05 | -0.15% | 1 | 69 | 77.88% |
© 2024 Yahoo. All rights reserved.