UK markets open in 4 hours 44 minutes
NIKKEI 225
38,672.85 +436.78 (+1.14%) HANG SENG
18,546.47 -31.83 (-0.17%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,331.60 +0.40 (+0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,811.67 -324.71 (-0.63%)
Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00090000 | 2024-05-06 1:59PM EDT | 2024-05-10 | 34.10 | 32.15 | 34.75 | +2.80 | +8.95% | 4 | 2,218 | 186.72% |
| CVNA240517C00090000 | 2024-05-06 3:10PM EDT | 2024-05-17 | 34.75 | 31.90 | 34.20 | +2.97 | +9.35% | 68 | 5,380 | 82.81% |
| CVNA240524C00090000 | 2024-05-02 12:02PM EDT | 2024-05-24 | 27.81 | 32.75 | 35.45 | 0.00 | - | 35 | 59 | 107.76% |
| CVNA240531C00090000 | 2024-05-03 10:27AM EDT | 2024-05-31 | 29.00 | 33.30 | 35.50 | 0.00 | - | 4 | 27 | 97.53% |
| CVNA240607C00090000 | 2024-05-02 12:28PM EDT | 2024-06-07 | 36.10 | 33.55 | 36.15 | +8.85 | +32.48% | 1 | 5 | 93.48% |
| CVNA240621C00090000 | 2024-05-06 11:38AM EDT | 2024-06-21 | 36.30 | 34.40 | 37.10 | +2.58 | +7.65% | 52 | 1,376 | 88.65% |
| CVNA240719C00090000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 36.57 | 37.10 | 38.95 | 0.00 | - | 1 | 1 | 87.94% |
| CVNA240816C00090000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 42.99 | 39.45 | 42.40 | +3.49 | +8.84% | 8 | 1,284 | 92.14% |
| CVNA240920C00090000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 35.95 | 41.00 | 45.00 | 0.00 | - | 36 | 429 | 89.51% |
| CVNA241115C00090000 | 2024-05-03 1:21PM EDT | 2024-11-15 | 47.05 | 46.75 | 48.85 | 0.00 | - | 1 | 151 | 94.20% |
| CVNA250117C00090000 | 2024-05-06 10:55AM EDT | 2025-01-17 | 54.50 | 49.20 | 52.00 | +5.50 | +11.22% | 16 | 2,092 | 91.13% |
| CVNA260116C00090000 | 2024-05-06 3:50PM EDT | 2026-01-16 | 64.10 | 61.00 | 65.95 | +1.24 | +1.97% | 38 | 336 | 86.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00090000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 227 | 555 | 121.09% |
| CVNA240517P00090000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 0.21 | 0.18 | 0.27 | -0.23 | -52.27% | 2,957 | 4,746 | 97.36% |
| CVNA240524P00090000 | 2024-05-06 3:24PM EDT | 2024-05-24 | 0.51 | 0.40 | 0.59 | -0.19 | -27.14% | 25 | 60 | 88.57% |
| CVNA240531P00090000 | 2024-05-06 2:58PM EDT | 2024-05-31 | 0.73 | 0.70 | 1.30 | -0.27 | -27.00% | 21 | 359 | 88.57% |
| CVNA240607P00090000 | 2024-05-06 12:00PM EDT | 2024-06-07 | 1.24 | 0.78 | 2.07 | -1.01 | -44.89% | 30 | 30 | 86.13% |
| CVNA240614P00090000 | 2024-05-03 1:05PM EDT | 2024-06-14 | 1.80 | 1.17 | 1.85 | 0.00 | - | 3 | 27 | 79.32% |
| CVNA240621P00090000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 1.93 | 1.89 | 2.06 | -0.40 | -17.17% | 190 | 1,685 | 79.18% |
| CVNA240719P00090000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 3.73 | 3.45 | 3.90 | -0.36 | -8.80% | 149 | 56 | 77.38% |
| CVNA240816P00090000 | 2024-05-06 3:04PM EDT | 2024-08-16 | 6.67 | 6.70 | 7.05 | -0.78 | -10.47% | 29 | 10,518 | 85.91% |
| CVNA240920P00090000 | 2024-05-06 3:36PM EDT | 2024-09-20 | 8.45 | 8.20 | 8.80 | -0.79 | -8.55% | 8 | 207 | 82.18% |
| CVNA241115P00090000 | 2024-05-03 2:41PM EDT | 2024-11-15 | 11.99 | 11.00 | 14.55 | -0.93 | -7.20% | 1 | 41 | 86.26% |
| CVNA250117P00090000 | 2024-05-06 3:06PM EDT | 2025-01-17 | 15.12 | 14.90 | 15.60 | -0.36 | -2.33% | 7 | 175 | 83.22% |
| CVNA260116P00090000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 26.35 | 26.70 | 27.70 | -0.45 | -1.68% | 10 | 23 | 79.18% |
© 2024 Yahoo. All rights reserved.