UK markets open in 7 hours 49 minutes
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
2,335.50 +4.30 (+0.18%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,451.11 -446.64 (-0.88%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00080000 | 2024-05-06 2:04PM EDT | 2024-05-10 | 43.83 | 41.85 | 44.80 | +3.13 | +7.69% | 22 | 107 | 206.06% |
| CVNA240517C00080000 | 2024-05-06 2:42PM EDT | 2024-05-17 | 44.05 | 42.00 | 45.50 | +3.32 | +8.15% | 79 | 1,428 | 155.96% |
| CVNA240524C00080000 | 2024-05-06 12:32PM EDT | 2024-05-24 | 44.43 | 42.30 | 45.55 | +6.29 | +16.49% | 1 | 13 | 129.88% |
| CVNA240531C00080000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 37.22 | 42.40 | 45.80 | 0.00 | - | 5 | 7 | 115.63% |
| CVNA240607C00080000 | 2024-05-02 9:33AM EDT | 2024-06-07 | 40.60 | 42.50 | 46.05 | 0.00 | - | - | 1 | 106.40% |
| CVNA240614C00080000 | 2024-05-03 11:36AM EDT | 2024-06-14 | 41.41 | 42.75 | 46.30 | 0.00 | - | 3 | 0 | 101.22% |
| CVNA240621C00080000 | 2024-05-06 10:14AM EDT | 2024-06-21 | 47.98 | 43.05 | 45.70 | +4.96 | +11.53% | 30 | 821 | 90.89% |
| CVNA240719C00080000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 43.10 | 45.30 | 47.25 | 0.00 | - | 1 | 1 | 92.97% |
| CVNA240816C00080000 | 2024-05-03 1:55PM EDT | 2024-08-16 | 46.77 | 46.65 | 49.45 | 0.00 | - | 4 | 1,248 | 92.85% |
| CVNA240920C00080000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 54.00 | 48.50 | 51.65 | +8.65 | +19.07% | 6 | 278 | 92.20% |
| CVNA241115C00080000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 48.00 | 51.70 | 55.35 | 0.00 | - | 5 | 32 | 93.70% |
| CVNA250117C00080000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 56.45 | 54.50 | 57.15 | +2.09 | +3.84% | 1 | 957 | 90.25% |
| CVNA260116C00080000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 68.22 | 65.50 | 70.00 | +3.47 | +5.36% | 5 | 190 | 86.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00080000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 120 | 894 | 134.38% |
| CVNA240517P00080000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 0.14 | 0.08 | 0.25 | 0.00 | - | 110 | 1,986 | 116.99% |
| CVNA240524P00080000 | 2024-05-06 2:11PM EDT | 2024-05-24 | 0.16 | 0.09 | 0.28 | -0.14 | -46.67% | 32 | 165 | 94.53% |
| CVNA240531P00080000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.30 | 0.14 | 0.55 | -0.10 | -25.00% | 13 | 105 | 89.94% |
| CVNA240607P00080000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.66 | 0.33 | 1.33 | 0.00 | - | 28 | 29 | 95.41% |
| CVNA240614P00080000 | 2024-05-03 2:44PM EDT | 2024-06-14 | 0.70 | 0.29 | 0.87 | -0.19 | -21.35% | 1 | 5 | 80.18% |
| CVNA240621P00080000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 0.94 | 0.91 | 1.01 | -0.33 | -25.98% | 149 | 1,695 | 82.67% |
| CVNA240719P00080000 | 2024-05-06 3:05PM EDT | 2024-07-19 | 1.97 | 2.01 | 2.23 | -0.30 | -13.22% | 75 | 118 | 80.74% |
| CVNA240816P00080000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 4.30 | 3.95 | 4.80 | -0.50 | -10.42% | 15 | 10,744 | 87.70% |
| CVNA240920P00080000 | 2024-05-06 1:58PM EDT | 2024-09-20 | 5.60 | 5.45 | 6.25 | -0.20 | -3.45% | 38 | 546 | 84.90% |
| CVNA241115P00080000 | 2024-05-06 12:27PM EDT | 2024-11-15 | 9.30 | 7.65 | 9.60 | -0.36 | -3.73% | 4 | 39 | 84.94% |
| CVNA250117P00080000 | 2024-05-06 10:45AM EDT | 2025-01-17 | 10.70 | 11.10 | 11.70 | -0.55 | -4.89% | 12 | 213 | 84.70% |
| CVNA260116P00080000 | 2024-05-06 11:48AM EDT | 2026-01-16 | 23.35 | 21.60 | 22.50 | +1.75 | +8.10% | 2 | 60 | 80.26% |
© 2024 Yahoo. All rights reserved.