UK markets open in 8 hours
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,335.00 +3.80 (+0.16%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,543.73 -320.67 (-0.63%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00120000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 6.25 | 5.60 | 6.55 | -0.03 | -0.48% | 419 | 4,241 | 78.17% |
| CVNA240517C00120000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 9.23 | 8.20 | 9.60 | +1.00 | +12.15% | 269 | 4,410 | 83.37% |
| CVNA240524C00120000 | 2024-05-06 12:30PM EDT | 2024-05-24 | 10.57 | 9.00 | 12.25 | +0.97 | +10.10% | 2 | 29 | 82.08% |
| CVNA240531C00120000 | 2024-05-06 1:31PM EDT | 2024-05-31 | 12.29 | 10.75 | 13.65 | +0.77 | +6.68% | 13 | 114 | 82.50% |
| CVNA240607C00120000 | 2024-05-06 12:45PM EDT | 2024-06-07 | 13.12 | 11.35 | 13.65 | +0.57 | +4.54% | 7 | 34 | 75.31% |
| CVNA240614C00120000 | 2024-05-06 3:15PM EDT | 2024-06-14 | 14.00 | 12.70 | 15.05 | +0.96 | +7.36% | 5 | 27 | 77.08% |
| CVNA240621C00120000 | 2024-05-06 2:58PM EDT | 2024-06-21 | 15.47 | 14.75 | 15.35 | +0.93 | +6.40% | 43 | 546 | 77.95% |
| CVNA240719C00120000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 19.00 | 17.50 | 20.00 | +1.52 | +8.70% | 18 | 463 | 78.82% |
| CVNA240816C00120000 | 2024-05-06 10:08AM EDT | 2024-08-16 | 25.00 | 22.85 | 25.60 | +1.18 | +4.95% | 6 | 220 | 89.03% |
| CVNA240920C00120000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 30.31 | 25.55 | 28.75 | +3.59 | +13.44% | 3 | 188 | 87.05% |
| CVNA241115C00120000 | 2024-05-06 3:45PM EDT | 2024-11-15 | 32.67 | 30.75 | 34.00 | +0.86 | +2.70% | 5 | 100 | 88.89% |
| CVNA250117C00120000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 34.15 | 34.00 | 37.95 | 0.00 | - | 54 | 531 | 86.63% |
| CVNA260116C00120000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 53.25 | 51.70 | 54.30 | +2.14 | +4.19% | 13 | 64 | 85.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00120000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.94 | 2.37 | 3.10 | -1.71 | -36.77% | 3,215 | 667 | 71.39% |
| CVNA240517P00120000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 5.10 | 4.60 | 5.35 | -1.55 | -23.31% | 978 | 1,069 | 72.31% |
| CVNA240524P00120000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 6.85 | 6.70 | 7.05 | -1.15 | -14.38% | 124 | 108 | 74.93% |
| CVNA240531P00120000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 7.85 | 7.60 | 9.15 | -1.80 | -18.65% | 846 | 212 | 75.81% |
| CVNA240607P00120000 | 2024-05-06 3:27PM EDT | 2024-06-07 | 9.00 | 7.70 | 10.60 | -0.45 | -4.76% | 25 | 23 | 72.68% |
| CVNA240614P00120000 | 2024-05-06 12:22PM EDT | 2024-06-14 | 10.30 | 9.50 | 11.75 | -1.75 | -14.52% | 2 | 8 | 75.32% |
| CVNA240621P00120000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 11.10 | 11.00 | 11.30 | -1.21 | -9.83% | 438 | 1,375 | 72.55% |
| CVNA240719P00120000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 14.45 | 14.55 | 14.70 | -1.20 | -7.67% | 99 | 1,327 | 73.47% |
| CVNA240816P00120000 | 2024-05-06 3:31PM EDT | 2024-08-16 | 19.10 | 18.70 | 19.40 | -0.98 | -4.88% | 90 | 2,118 | 80.24% |
| CVNA240920P00120000 | 2024-05-06 2:35PM EDT | 2024-09-20 | 21.55 | 21.35 | 21.85 | -0.80 | -3.58% | 11 | 230 | 78.12% |
| CVNA241115P00120000 | 2024-05-06 3:43PM EDT | 2024-11-15 | 26.70 | 26.30 | 27.55 | -3.77 | -12.37% | 9 | 16 | 81.54% |
| CVNA250117P00120000 | 2024-05-06 2:56PM EDT | 2025-01-17 | 29.85 | 29.65 | 30.50 | -1.10 | -3.55% | 18 | 210 | 78.99% |
| CVNA260116P00120000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 43.90 | 43.90 | 44.85 | -0.60 | -1.35% | 1 | 27 | 75.49% |
© 2024 Yahoo. All rights reserved.