Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00065000 | 2024-06-14 3:49PM EDT | 65.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CVNA240628C00070000 | 2024-06-12 10:04AM EDT | 70.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240628C00080000 | 2024-06-14 2:59PM EDT | 80.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVNA240628C00085000 | 2024-06-06 10:50AM EDT | 85.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240628C00090000 | 2024-06-14 2:56PM EDT | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240628C00095000 | 2024-06-14 3:54PM EDT | 95.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CVNA240628C00096000 | 2024-06-14 10:10AM EDT | 96.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA240628C00097000 | 2024-06-13 2:19PM EDT | 97.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240628C00098000 | 2024-06-14 11:20AM EDT | 98.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CVNA240628C00099000 | 2024-06-14 10:58AM EDT | 99.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240628C00100000 | 2024-06-14 3:48PM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CVNA240628C00101000 | 2024-06-14 3:54PM EDT | 101.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CVNA240628C00102000 | 2024-06-14 3:35PM EDT | 102.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA240628C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVNA240628C00104000 | 2024-06-14 3:59PM EDT | 104.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CVNA240628C00105000 | 2024-06-14 3:57PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| CVNA240628C00106000 | 2024-06-14 12:33PM EDT | 106.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVNA240628C00107000 | 2024-06-14 2:01PM EDT | 107.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CVNA240628C00108000 | 2024-06-14 3:59PM EDT | 108.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CVNA240628C00109000 | 2024-06-14 1:34PM EDT | 109.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CVNA240628C00110000 | 2024-06-14 3:18PM EDT | 110.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 6.25% |
| CVNA240628C00111000 | 2024-06-14 1:04PM EDT | 111.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CVNA240628C00112000 | 2024-06-14 2:11PM EDT | 112.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| CVNA240628C00113000 | 2024-06-14 3:58PM EDT | 113.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CVNA240628C00114000 | 2024-06-14 2:51PM EDT | 114.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA240628C00115000 | 2024-06-14 3:57PM EDT | 115.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,687 | 0 | 12.50% |
| CVNA240628C00116000 | 2024-06-14 3:51PM EDT | 116.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CVNA240628C00117000 | 2024-06-14 3:56PM EDT | 117.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 12.50% |
| CVNA240628C00118000 | 2024-06-14 2:53PM EDT | 118.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 12.50% |
| CVNA240628C00119000 | 2024-06-14 3:57PM EDT | 119.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CVNA240628C00120000 | 2024-06-14 3:48PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 25.00% |
| CVNA240628C00121000 | 2024-06-14 10:50AM EDT | 121.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240628C00122000 | 2024-06-14 11:32AM EDT | 122.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA240628C00123000 | 2024-06-14 11:12AM EDT | 123.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240628C00124000 | 2024-06-14 3:49PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CVNA240628C00125000 | 2024-06-14 1:22PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| CVNA240628C00126000 | 2024-06-13 2:26PM EDT | 126.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240628C00127000 | 2024-06-13 9:35AM EDT | 127.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240628C00128000 | 2024-06-03 11:02AM EDT | 128.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA240628C00129000 | 2024-06-12 3:34PM EDT | 129.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240628C00130000 | 2024-06-14 3:48PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CVNA240628C00131000 | 2024-06-12 3:24PM EDT | 131.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240628C00135000 | 2024-06-14 1:18PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240628C00140000 | 2024-06-14 1:19PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CVNA240628C00145000 | 2024-06-14 1:07PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVNA240628C00150000 | 2024-06-14 1:23PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,933 | 0 | 50.00% |
| CVNA240628C00155000 | 2024-06-14 1:48PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240628C00160000 | 2024-06-13 12:35PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240628C00165000 | 2024-06-12 11:25AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240628C00170000 | 2024-06-13 9:32AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| CVNA240628C00175000 | 2024-05-17 3:49PM EDT | 175.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 134.77% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00060000 | 2024-06-11 3:22PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240628P00065000 | 2024-06-14 3:24PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA240628P00070000 | 2024-06-11 9:54AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240628P00075000 | 2024-06-14 3:50PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVNA240628P00080000 | 2024-06-14 3:49PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA240628P00085000 | 2024-06-14 3:24PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| CVNA240628P00090000 | 2024-06-14 3:59PM EDT | 90.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| CVNA240628P00095000 | 2024-06-14 3:54PM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| CVNA240628P00096000 | 2024-06-14 3:29PM EDT | 96.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CVNA240628P00097000 | 2024-06-14 2:00PM EDT | 97.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVNA240628P00098000 | 2024-06-14 3:04PM EDT | 98.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CVNA240628P00099000 | 2024-06-14 3:32PM EDT | 99.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVNA240628P00100000 | 2024-06-14 3:58PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| CVNA240628P00101000 | 2024-06-14 2:49PM EDT | 101.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CVNA240628P00102000 | 2024-06-14 3:36PM EDT | 102.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CVNA240628P00103000 | 2024-06-14 3:54PM EDT | 103.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| CVNA240628P00104000 | 2024-06-14 3:02PM EDT | 104.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240628P00105000 | 2024-06-14 3:51PM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| CVNA240628P00106000 | 2024-06-13 3:11PM EDT | 106.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| CVNA240628P00107000 | 2024-06-14 3:57PM EDT | 107.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240628P00108000 | 2024-06-14 2:34PM EDT | 108.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240628P00109000 | 2024-06-14 9:40AM EDT | 109.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240628P00110000 | 2024-06-14 3:19PM EDT | 110.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA240628P00111000 | 2024-06-14 1:44PM EDT | 111.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240628P00112000 | 2024-06-14 1:00PM EDT | 112.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240628P00113000 | 2024-06-12 1:26PM EDT | 113.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA240628P00114000 | 2024-06-14 9:59AM EDT | 114.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA240628P00115000 | 2024-06-14 3:53PM EDT | 115.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CVNA240628P00116000 | 2024-06-14 10:38AM EDT | 116.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240628P00117000 | 2024-06-14 12:37PM EDT | 117.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240628P00118000 | 2024-06-13 12:14PM EDT | 118.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240628P00119000 | 2024-06-07 2:47PM EDT | 119.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240628P00120000 | 2024-06-14 11:59AM EDT | 120.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CVNA240628P00121000 | 2024-05-23 12:48PM EDT | 121.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240628P00122000 | 2024-05-23 2:48PM EDT | 122.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240628P00125000 | 2024-06-13 3:18PM EDT | 125.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CVNA240628P00126000 | 2024-06-12 3:45PM EDT | 126.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240628P00127000 | 2024-05-23 2:17PM EDT | 127.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240628P00128000 | 2024-05-10 9:42AM EDT | 128.00 | 17.91 | 21.30 | 22.50 | 0.00 | - | 7 | 7 | 0.00% |
| CVNA240628P00130000 | 2024-05-22 2:38PM EDT | 130.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240628P00140000 | 2024-06-12 3:50PM EDT | 140.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240628P00165000 | 2024-06-07 9:30AM EDT | 165.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240628P00170000 | 2024-06-06 10:14AM EDT | 170.00 | 64.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240628P00175000 | 2024-06-06 10:14AM EDT | 175.00 | 69.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.