UK markets open in 6 hours 18 minutes
NIKKEI 225
38,756.03 +519.96 (+1.36%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.96 +0.48 (+0.61%) GOLD FUTURES
2,336.20 +5.00 (+0.21%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,502.37 -626.86 (-1.23%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00130000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.18 | 1.75 | 2.34 | -0.27 | -11.02% | 10,777 | 2,859 | 90.09% |
| CVNA240517C00130000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 4.35 | 3.35 | 5.10 | +0.35 | +8.75% | 1,018 | 2,235 | 82.30% |
| CVNA240524C00130000 | 2024-05-06 3:17PM EDT | 2024-05-24 | 5.98 | 4.35 | 7.60 | +0.48 | +8.73% | 215 | 10 | 80.98% |
| CVNA240531C00130000 | 2024-05-06 1:12PM EDT | 2024-05-31 | 7.30 | 5.55 | 8.95 | +0.40 | +5.80% | 11 | 57 | 78.82% |
| CVNA240607C00130000 | 2024-05-06 1:25PM EDT | 2024-06-07 | 9.15 | 7.10 | 10.25 | +0.25 | +2.81% | 3 | 43 | 79.58% |
| CVNA240614C00130000 | 2024-05-06 11:49AM EDT | 2024-06-14 | 10.43 | 7.95 | 10.20 | +2.98 | +40.00% | 83 | 1 | 74.60% |
| CVNA240621C00130000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 10.62 | 10.40 | 11.40 | +0.42 | +4.12% | 280 | 485 | 79.20% |
| CVNA240719C00130000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 14.40 | 14.15 | 14.80 | +0.70 | +5.11% | 167 | 43 | 78.63% |
| CVNA240816C00130000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 20.05 | 19.40 | 19.65 | +1.75 | +9.56% | 75 | 292 | 86.49% |
| CVNA240920C00130000 | 2024-05-06 11:56AM EDT | 2024-09-20 | 23.50 | 22.20 | 22.80 | +1.45 | +6.58% | 66 | 145 | 84.61% |
| CVNA241115C00130000 | 2024-05-06 11:09AM EDT | 2024-11-15 | 30.00 | 27.10 | 29.05 | +6.90 | +29.87% | 7 | 79 | 87.21% |
| CVNA250117C00130000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 32.80 | 31.80 | 33.20 | +1.50 | +4.79% | 333 | 238 | 86.86% |
| CVNA260116C00130000 | 2024-05-06 3:04PM EDT | 2026-01-16 | 50.28 | 48.35 | 51.25 | +1.82 | +3.76% | 4 | 262 | 85.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00130000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 8.80 | 8.60 | 9.80 | -2.20 | -20.00% | 651 | 106 | 92.92% |
| CVNA240517P00130000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 10.50 | 9.95 | 12.35 | -2.75 | -20.75% | 169 | 49 | 81.01% |
| CVNA240524P00130000 | 2024-05-06 2:39PM EDT | 2024-05-24 | 12.10 | 11.65 | 13.25 | -2.40 | -16.55% | 15 | 10 | 75.74% |
| CVNA240531P00130000 | 2024-05-06 12:19PM EDT | 2024-05-31 | 13.40 | 13.05 | 14.20 | -1.80 | -11.84% | 90 | 3 | 73.65% |
| CVNA240621P00130000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 16.27 | 16.55 | 17.15 | -1.08 | -6.22% | 111 | 23 | 72.99% |
| CVNA240719P00130000 | 2024-05-06 11:57AM EDT | 2024-07-19 | 19.72 | 19.30 | 20.80 | -1.53 | -7.20% | 48 | 108 | 72.06% |
| CVNA240816P00130000 | 2024-05-06 3:15PM EDT | 2024-08-16 | 24.90 | 24.70 | 25.10 | -1.00 | -3.86% | 47 | 89 | 80.10% |
| CVNA240920P00130000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 26.80 | 27.20 | 27.60 | -4.25 | -13.69% | 34 | 12 | 77.48% |
| CVNA241115P00130000 | 2024-05-06 12:47PM EDT | 2024-11-15 | 32.80 | 32.15 | 34.15 | -0.70 | -2.09% | 41 | 15 | 81.62% |
| CVNA250117P00130000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 35.95 | 35.55 | 37.95 | -2.53 | -6.57% | 132 | 6 | 79.86% |
| CVNA260116P00130000 | 2024-05-06 3:43PM EDT | 2026-01-16 | 51.10 | 50.15 | 51.20 | +0.20 | +0.39% | 52 | 11 | 74.44% |
© 2024 Yahoo. All rights reserved.