UK markets open in 3 hours 47 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,444.23 -134.07 (-0.72%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,331.10 -0.10 (-0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,709.44 -158.65 (-0.31%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00075000 | 2024-05-06 12:57PM EDT | 2024-05-10 | 49.16 | 47.25 | 49.55 | +4.16 | +9.24% | 7 | 439 | 269.14% |
| CVNA240517C00075000 | 2024-05-06 1:38PM EDT | 2024-05-17 | 49.30 | 47.15 | 50.05 | +2.50 | +5.34% | 19 | 3,988 | 175.00% |
| CVNA240524C00075000 | 2024-05-02 10:35AM EDT | 2024-05-24 | 44.05 | 47.10 | 50.50 | 0.00 | - | 2 | 7 | 145.12% |
| CVNA240531C00075000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 42.07 | 47.25 | 50.65 | 0.00 | - | 3 | 1 | 127.83% |
| CVNA240607C00075000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 14.32 | 47.30 | 50.80 | 0.00 | - | 1 | 1 | 115.58% |
| CVNA240621C00075000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 50.30 | 48.25 | 50.75 | +0.80 | +1.62% | 6 | 199 | 105.13% |
| CVNA240816C00075000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 49.72 | 50.95 | 53.65 | 0.00 | - | 7 | 971 | 97.23% |
| CVNA240920C00075000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 46.59 | 52.85 | 54.45 | 0.00 | - | 7 | 84 | 92.94% |
| CVNA241115C00075000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 53.11 | 55.50 | 58.60 | 0.00 | - | 7 | 58 | 95.76% |
| CVNA250117C00075000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 57.53 | 57.85 | 60.35 | 0.00 | - | 5 | 421 | 91.74% |
| CVNA260116C00075000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 70.72 | 67.55 | 72.05 | +7.22 | +11.37% | 5 | 139 | 86.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00075000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 596 | 176.56% |
| CVNA240517P00075000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.17 | -73.91% | 56 | 3,598 | 123.83% |
| CVNA240524P00075000 | 2024-05-06 1:03PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.21 | -0.02 | -15.38% | 47 | 92 | 104.88% |
| CVNA240531P00075000 | 2024-05-06 10:54AM EDT | 2024-05-31 | 0.22 | 0.12 | 0.98 | -0.21 | -48.84% | 16 | 33 | 112.94% |
| CVNA240607P00075000 | 2024-05-03 11:52AM EDT | 2024-06-07 | 0.45 | 0.12 | 1.00 | 0.00 | - | 3 | 211 | 100.20% |
| CVNA240621P00075000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.66 | 0.62 | 0.75 | -0.11 | -14.29% | 290 | 26,679 | 87.11% |
| CVNA240719P00075000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 1.52 | 1.43 | 1.65 | -0.44 | -22.45% | 79 | 26 | 83.06% |
| CVNA240816P00075000 | 2024-05-06 1:50PM EDT | 2024-08-16 | 3.30 | 3.25 | 3.50 | -0.25 | -7.04% | 11 | 1,053 | 89.20% |
| CVNA240920P00075000 | 2024-05-06 9:54AM EDT | 2024-09-20 | 4.20 | 4.30 | 4.65 | -0.65 | -13.40% | 14 | 365 | 84.92% |
| CVNA241115P00075000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 6.95 | 6.10 | 7.80 | -0.80 | -10.32% | 2 | 50 | 85.07% |
| CVNA250117P00075000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 9.50 | 9.40 | 11.05 | -0.30 | -3.06% | 8 | 267 | 88.00% |
| CVNA260116P00075000 | 2024-05-03 12:42PM EDT | 2026-01-16 | 19.25 | 19.25 | 20.30 | 0.00 | - | 3 | 86 | 81.32% |
© 2024 Yahoo. All rights reserved.