UK markets open in 7 hours 9 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,333.60 +2.40 (+0.10%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,303.48 -642.41 (-1.26%)
Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00095000 | 2024-05-06 10:31AM EDT | 2024-05-10 | 33.15 | 27.55 | 29.40 | +5.89 | +21.61% | 58 | 169 | 144.53% |
| CVNA240517C00095000 | 2024-05-06 12:26PM EDT | 2024-05-17 | 28.84 | 27.05 | 30.50 | +2.36 | +8.91% | 10 | 1,824 | 104.20% |
| CVNA240524C00095000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 32.85 | 28.50 | 30.05 | +6.50 | +24.67% | 1 | 13 | 94.38% |
| CVNA240531C00095000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 33.21 | 28.90 | 30.65 | +5.31 | +19.03% | 1 | 26 | 89.06% |
| CVNA240607C00095000 | 2024-05-01 1:22PM EDT | 2024-06-07 | 6.94 | 29.40 | 32.55 | 0.00 | - | 2 | 12 | 94.31% |
| CVNA240614C00095000 | 2024-05-03 3:36PM EDT | 2024-06-14 | 28.88 | 29.60 | 32.50 | 0.00 | - | 1 | 3 | 86.47% |
| CVNA240621C00095000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 31.98 | 31.20 | 32.10 | +0.14 | +0.44% | 5 | 218 | 85.50% |
| CVNA240719C00095000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 32.66 | 32.40 | 35.80 | 0.00 | - | 1 | 116 | 84.56% |
| CVNA240816C00095000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 39.60 | 36.00 | 39.50 | +3.90 | +10.92% | 2 | 1,418 | 91.65% |
| CVNA240920C00095000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 42.60 | 38.00 | 41.40 | +3.70 | +9.51% | 5 | 318 | 87.81% |
| CVNA241115C00095000 | 2024-05-06 9:39AM EDT | 2024-11-15 | 47.38 | 42.40 | 45.25 | +3.65 | +8.35% | 2 | 24 | 89.14% |
| CVNA250117C00095000 | 2024-05-06 12:22PM EDT | 2025-01-17 | 48.15 | 46.30 | 49.20 | +1.32 | +2.82% | 3 | 1,054 | 89.80% |
| CVNA260116C00095000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 61.68 | 59.20 | 63.55 | +8.59 | +16.18% | 1 | 10 | 85.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00095000 | 2024-05-06 3:10PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.08 | -0.08 | -57.14% | 226 | 590 | 98.44% |
| CVNA240517P00095000 | 2024-05-06 12:55PM EDT | 2024-05-17 | 0.44 | 0.29 | 0.49 | -0.23 | -34.33% | 365 | 999 | 88.28% |
| CVNA240524P00095000 | 2024-05-06 1:48PM EDT | 2024-05-24 | 0.80 | 0.14 | 1.34 | -0.31 | -27.93% | 12 | 41 | 81.10% |
| CVNA240531P00095000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 1.21 | 1.10 | 1.32 | -0.41 | -25.31% | 92 | 111 | 78.96% |
| CVNA240607P00095000 | 2024-05-06 1:03PM EDT | 2024-06-07 | 1.75 | 1.10 | 2.13 | -0.35 | -16.67% | 4 | 45 | 76.34% |
| CVNA240614P00095000 | 2024-05-06 1:07PM EDT | 2024-06-14 | 2.13 | 1.91 | 3.85 | -0.62 | -22.55% | 5 | 7 | 84.33% |
| CVNA240621P00095000 | 2024-05-06 12:27PM EDT | 2024-06-21 | 2.87 | 2.70 | 3.00 | -0.31 | -9.75% | 62 | 283 | 77.50% |
| CVNA240719P00095000 | 2024-05-06 2:24PM EDT | 2024-07-19 | 5.20 | 4.85 | 5.45 | -0.40 | -7.14% | 19 | 26 | 78.05% |
| CVNA240816P00095000 | 2024-05-06 3:15PM EDT | 2024-08-16 | 8.30 | 8.20 | 8.70 | -0.70 | -7.78% | 3 | 334 | 84.72% |
| CVNA240920P00095000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 9.78 | 9.70 | 10.55 | -0.92 | -8.60% | 5 | 245 | 80.74% |
| CVNA241115P00095000 | 2024-05-06 12:25PM EDT | 2024-11-15 | 14.56 | 12.80 | 16.00 | -0.29 | -1.95% | 3 | 5 | 83.87% |
| CVNA250117P00095000 | 2024-05-06 1:05PM EDT | 2025-01-17 | 17.29 | 17.05 | 17.75 | -0.24 | -1.37% | 6 | 151 | 82.33% |
| CVNA260116P00095000 | 2024-05-06 10:06AM EDT | 2026-01-16 | 29.00 | 29.25 | 30.60 | -0.22 | -0.75% | 1 | 9 | 78.60% |
© 2024 Yahoo. All rights reserved.