Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628C00065000 | 2024-06-20 9:50AM EDT | 65.00 | 47.50 | 62.10 | 65.60 | 0.00 | - | 1 | 13 | 378.13% |
| CVNA240628C00070000 | 2024-06-25 2:12PM EDT | 70.00 | 55.00 | 57.10 | 60.50 | 0.00 | - | 11 | 19 | 330.47% |
| CVNA240628C00075000 | 2024-06-21 3:45PM EDT | 75.00 | 37.76 | 52.95 | 54.95 | 0.00 | - | 7 | 7 | 323.44% |
| CVNA240628C00080000 | 2024-06-25 3:34PM EDT | 80.00 | 48.00 | 48.05 | 49.65 | 0.00 | - | 10 | 57 | 274.22% |
| CVNA240628C00085000 | 2024-06-24 9:38AM EDT | 85.00 | 28.42 | 42.90 | 45.40 | 0.00 | - | 33 | 11 | 279.88% |
| CVNA240628C00090000 | 2024-06-24 11:29AM EDT | 90.00 | 25.80 | 37.20 | 40.40 | 0.00 | - | 2,000 | 681 | 206.64% |
| CVNA240628C00091000 | 2024-06-20 10:28AM EDT | 91.00 | 19.27 | 36.95 | 39.00 | 0.00 | - | - | 6 | 223.63% |
| CVNA240628C00095000 | 2024-06-25 10:02AM EDT | 95.00 | 23.75 | 32.70 | 35.10 | 0.00 | - | 4,085 | 4,138 | 192.19% |
| CVNA240628C00096000 | 2024-06-21 3:52PM EDT | 96.00 | 16.43 | 32.00 | 34.00 | 0.00 | - | 3 | 24 | 196.88% |
| CVNA240628C00097000 | 2024-06-21 11:51AM EDT | 97.00 | 14.30 | 31.00 | 33.15 | 0.00 | - | 1 | 1 | 197.66% |
| CVNA240628C00098000 | 2024-06-25 3:56PM EDT | 98.00 | 31.06 | 29.95 | 32.00 | 0.00 | - | 1 | 4 | 183.01% |
| CVNA240628C00099000 | 2024-06-25 11:26AM EDT | 99.00 | 22.50 | 29.10 | 31.05 | 0.00 | - | 1 | 25 | 185.94% |
| CVNA240628C00100000 | 2024-06-25 10:13AM EDT | 100.00 | 20.67 | 27.40 | 30.35 | 0.00 | - | 10 | 106 | 161.91% |
| CVNA240628C00101000 | 2024-06-25 2:38PM EDT | 101.00 | 24.70 | 27.10 | 28.95 | 0.00 | - | 1 | 401 | 170.31% |
| CVNA240628C00102000 | 2024-06-24 2:48PM EDT | 102.00 | 15.83 | 25.80 | 28.05 | 0.00 | - | 20 | 58 | 156.05% |
| CVNA240628C00103000 | 2024-06-25 2:48PM EDT | 103.00 | 22.45 | 24.85 | 26.80 | 0.00 | - | 2 | 115 | 140.82% |
| CVNA240628C00104000 | 2024-06-25 11:30AM EDT | 104.00 | 18.51 | 23.65 | 25.35 | 0.00 | - | 7 | 122 | 175.00% |
| CVNA240628C00105000 | 2024-06-24 3:01PM EDT | 105.00 | 13.79 | 23.10 | 24.40 | 0.00 | - | 81 | 132 | 122.07% |
| CVNA240628C00106000 | 2024-06-25 1:04PM EDT | 106.00 | 18.71 | 21.45 | 23.35 | 0.00 | - | 9 | 71 | 162.89% |
| CVNA240628C00107000 | 2024-06-24 1:38PM EDT | 107.00 | 10.35 | 20.55 | 22.35 | 0.00 | - | 4 | 243 | 156.84% |
| CVNA240628C00108000 | 2024-06-25 3:54PM EDT | 108.00 | 21.42 | 19.50 | 21.35 | 0.00 | - | 11 | 120 | 150.78% |
| CVNA240628C00109000 | 2024-06-25 3:56PM EDT | 109.00 | 20.79 | 18.50 | 20.70 | 0.00 | - | 32 | 89 | 75.00% |
| CVNA240628C00110000 | 2024-06-25 3:50PM EDT | 110.00 | 18.42 | 17.80 | 20.10 | 0.00 | - | 71 | 1,592 | 115.33% |
| CVNA240628C00111000 | 2024-06-25 2:48PM EDT | 111.00 | 14.66 | 16.60 | 18.80 | 0.00 | - | 26 | 382 | 87.70% |
| CVNA240628C00112000 | 2024-06-25 3:51PM EDT | 112.00 | 17.00 | 15.65 | 17.80 | 0.00 | - | 35 | 315 | 86.13% |
| CVNA240628C00113000 | 2024-06-25 3:54PM EDT | 113.00 | 16.52 | 15.05 | 17.10 | 0.00 | - | 495 | 4,841 | 106.84% |
| CVNA240628C00114000 | 2024-06-25 3:29PM EDT | 114.00 | 13.69 | 14.50 | 15.40 | 0.00 | - | 26 | 116 | 94.14% |
| CVNA240628C00115000 | 2024-06-25 3:59PM EDT | 115.00 | 14.00 | 13.30 | 14.40 | 0.00 | - | 5,367 | 4,694 | 82.42% |
| CVNA240628C00116000 | 2024-06-25 3:45PM EDT | 116.00 | 13.15 | 12.35 | 13.90 | 0.00 | - | 144 | 348 | 92.58% |
| CVNA240628C00117000 | 2024-06-25 3:43PM EDT | 117.00 | 12.25 | 11.10 | 12.85 | 0.00 | - | 1,747 | 1,501 | 79.49% |
| CVNA240628C00118000 | 2024-06-25 3:46PM EDT | 118.00 | 11.05 | 10.45 | 11.70 | 0.00 | - | 3,569 | 3,919 | 78.96% |
| CVNA240628C00119000 | 2024-06-25 3:57PM EDT | 119.00 | 10.30 | 9.70 | 10.80 | 0.00 | - | 199 | 318 | 80.57% |
| CVNA240628C00120000 | 2024-06-25 3:59PM EDT | 120.00 | 9.60 | 9.05 | 9.90 | 0.00 | - | 9,422 | 7,157 | 82.52% |
| CVNA240628C00121000 | 2024-06-25 3:55PM EDT | 121.00 | 9.28 | 8.20 | 9.25 | 0.00 | - | 634 | 347 | 83.98% |
| CVNA240628C00122000 | 2024-06-25 3:55PM EDT | 122.00 | 8.50 | 7.55 | 8.35 | 0.00 | - | 868 | 547 | 83.55% |
| CVNA240628C00123000 | 2024-06-25 3:59PM EDT | 123.00 | 7.40 | 6.85 | 7.80 | 0.00 | - | 1,324 | 2,403 | 86.18% |
| CVNA240628C00124000 | 2024-06-25 3:58PM EDT | 124.00 | 6.65 | 6.30 | 6.85 | 0.00 | - | 2,129 | 3,106 | 84.57% |
| CVNA240628C00125000 | 2024-06-25 3:59PM EDT | 125.00 | 5.95 | 5.65 | 6.10 | 0.00 | - | 8,080 | 2,009 | 83.35% |
| CVNA240628C00126000 | 2024-06-25 3:56PM EDT | 126.00 | 5.57 | 4.80 | 6.00 | 0.00 | - | 1,176 | 93 | 86.43% |
| CVNA240628C00127000 | 2024-06-25 3:57PM EDT | 127.00 | 4.75 | 4.35 | 5.00 | 0.00 | - | 2,245 | 191 | 82.96% |
| CVNA240628C00128000 | 2024-06-25 3:58PM EDT | 128.00 | 4.25 | 3.95 | 4.90 | 0.00 | - | 761 | 134 | 89.01% |
| CVNA240628C00129000 | 2024-06-25 3:58PM EDT | 129.00 | 3.80 | 3.60 | 4.35 | 0.00 | - | 1,011 | 335 | 89.80% |
| CVNA240628C00130000 | 2024-06-25 3:59PM EDT | 130.00 | 3.55 | 3.30 | 3.90 | 0.00 | - | 3,981 | 1,202 | 91.41% |
| CVNA240628C00131000 | 2024-06-25 3:58PM EDT | 131.00 | 3.05 | 2.85 | 3.50 | 0.00 | - | 694 | 467 | 91.11% |
| CVNA240628C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 1.80 | 1.50 | 1.80 | 0.00 | - | 1,490 | 926 | 85.69% |
| CVNA240628C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 0.95 | 0.78 | 0.95 | 0.00 | - | 3,777 | 429 | 90.92% |
| CVNA240628C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.51 | 0.27 | 0.60 | 0.00 | - | 1,200 | 328 | 95.02% |
| CVNA240628C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 3,145 | 8,270 | 106.84% |
| CVNA240628C00155000 | 2024-06-25 3:57PM EDT | 155.00 | 0.17 | 0.04 | 0.29 | 0.00 | - | 182 | 202 | 109.77% |
| CVNA240628C00160000 | 2024-06-25 3:58PM EDT | 160.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 156 | 252 | 123.44% |
| CVNA240628C00165000 | 2024-06-25 3:43PM EDT | 165.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 31 | 102 | 125.78% |
| CVNA240628C00170000 | 2024-06-25 3:53PM EDT | 170.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | 250 | 206 | 137.50% |
| CVNA240628C00175000 | 2024-06-25 3:59PM EDT | 175.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1,080 | 211 | 142.58% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240628P00060000 | 2024-06-21 9:55AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 268.75% |
| CVNA240628P00065000 | 2024-06-21 11:39AM EDT | 65.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 27 | 122 | 237.50% |
| CVNA240628P00070000 | 2024-06-24 3:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 157 | 218.75% |
| CVNA240628P00075000 | 2024-06-20 1:37PM EDT | 75.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 38 | 272 | 206.25% |
| CVNA240628P00080000 | 2024-06-25 2:41PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 341 | 190.63% |
| CVNA240628P00085000 | 2024-06-25 12:21PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 441 | 167.19% |
| CVNA240628P00090000 | 2024-06-25 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 981 | 131.25% |
| CVNA240628P00091000 | 2024-06-24 9:42AM EDT | 91.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 6 | 45 | 145.31% |
| CVNA240628P00092000 | 2024-06-24 3:53PM EDT | 92.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 14 | 9 | 171.88% |
| CVNA240628P00093000 | 2024-06-25 10:02AM EDT | 93.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 20 | 34 | 166.80% |
| CVNA240628P00094000 | 2024-06-24 3:46PM EDT | 94.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 17 | 52 | 139.06% |
| CVNA240628P00095000 | 2024-06-25 1:06PM EDT | 95.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 104 | 674 | 135.16% |
| CVNA240628P00096000 | 2024-06-24 3:44PM EDT | 96.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 6 | 39 | 131.25% |
| CVNA240628P00097000 | 2024-06-25 2:09PM EDT | 97.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 10 | 80 | 129.69% |
| CVNA240628P00098000 | 2024-06-25 2:04PM EDT | 98.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 23 | 80 | 125.00% |
| CVNA240628P00099000 | 2024-06-25 3:59PM EDT | 99.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 126 | 118.75% |
| CVNA240628P00100000 | 2024-06-25 3:53PM EDT | 100.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 456 | 907 | 118.75% |
| CVNA240628P00101000 | 2024-06-25 3:08PM EDT | 101.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 17 | 182 | 133.59% |
| CVNA240628P00102000 | 2024-06-25 3:32PM EDT | 102.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 122 | 183 | 111.72% |
| CVNA240628P00103000 | 2024-06-25 3:57PM EDT | 103.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 165 | 132 | 110.94% |
| CVNA240628P00104000 | 2024-06-25 3:54PM EDT | 104.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 300 | 398 | 111.33% |
| CVNA240628P00105000 | 2024-06-25 3:59PM EDT | 105.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 256 | 1,019 | 105.86% |
| CVNA240628P00106000 | 2024-06-25 3:38PM EDT | 106.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 240 | 358 | 103.52% |
| CVNA240628P00107000 | 2024-06-25 3:08PM EDT | 107.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 93 | 363 | 103.52% |
| CVNA240628P00108000 | 2024-06-25 3:54PM EDT | 108.00 | 0.09 | 0.05 | 0.24 | 0.00 | - | 178 | 216 | 104.69% |
| CVNA240628P00109000 | 2024-06-25 3:59PM EDT | 109.00 | 0.12 | 0.09 | 0.25 | 0.00 | - | 204 | 270 | 102.93% |
| CVNA240628P00110000 | 2024-06-25 3:57PM EDT | 110.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | 2,383 | 2,138 | 95.31% |
| CVNA240628P00111000 | 2024-06-25 3:58PM EDT | 111.00 | 0.27 | 0.14 | 0.27 | 0.00 | - | 290 | 422 | 96.88% |
| CVNA240628P00112000 | 2024-06-25 3:57PM EDT | 112.00 | 0.20 | 0.17 | 0.40 | 0.00 | - | 623 | 491 | 98.63% |
| CVNA240628P00113000 | 2024-06-25 3:41PM EDT | 113.00 | 0.21 | 0.23 | 0.46 | 0.00 | - | 488 | 411 | 97.85% |
| CVNA240628P00114000 | 2024-06-25 3:59PM EDT | 114.00 | 0.29 | 0.27 | 0.48 | 0.00 | - | 238 | 138 | 94.43% |
| CVNA240628P00115000 | 2024-06-25 3:57PM EDT | 115.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 2,964 | 867 | 87.60% |
| CVNA240628P00116000 | 2024-06-25 3:59PM EDT | 116.00 | 0.43 | 0.30 | 0.63 | 0.00 | - | 1,697 | 435 | 88.67% |
| CVNA240628P00117000 | 2024-06-25 3:55PM EDT | 117.00 | 0.50 | 0.42 | 0.82 | 0.00 | - | 676 | 257 | 90.33% |
| CVNA240628P00118000 | 2024-06-25 3:58PM EDT | 118.00 | 0.62 | 0.51 | 0.75 | 0.00 | - | 331 | 112 | 84.86% |
| CVNA240628P00119000 | 2024-06-25 3:58PM EDT | 119.00 | 0.77 | 0.51 | 1.13 | 0.00 | - | 568 | 122 | 86.23% |
| CVNA240628P00120000 | 2024-06-25 3:59PM EDT | 120.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 1,909 | 962 | 84.42% |
| CVNA240628P00121000 | 2024-06-25 3:59PM EDT | 121.00 | 1.14 | 0.79 | 1.39 | 0.00 | - | 448 | 49 | 82.28% |
| CVNA240628P00122000 | 2024-06-25 3:58PM EDT | 122.00 | 1.40 | 1.16 | 1.52 | 0.00 | - | 750 | 131 | 82.72% |
| CVNA240628P00125000 | 2024-06-25 3:59PM EDT | 125.00 | 2.24 | 2.15 | 2.50 | 0.00 | - | 1,997 | 118 | 84.03% |
| CVNA240628P00126000 | 2024-06-25 3:59PM EDT | 126.00 | 2.76 | 2.57 | 2.96 | 0.00 | - | 387 | 13 | 85.21% |
| CVNA240628P00127000 | 2024-06-25 3:59PM EDT | 127.00 | 3.15 | 3.00 | 3.40 | 0.00 | - | 381 | 12 | 85.25% |
| CVNA240628P00128000 | 2024-06-25 3:58PM EDT | 128.00 | 3.50 | 3.40 | 4.05 | 0.00 | - | 762 | 10 | 86.43% |
| CVNA240628P00130000 | 2024-06-25 3:59PM EDT | 130.00 | 4.60 | 4.45 | 5.25 | 0.00 | - | 235 | 12 | 87.74% |
| CVNA240628P00140000 | 2024-06-25 3:41PM EDT | 140.00 | 12.30 | 11.90 | 12.85 | 0.00 | - | 198 | 2 | 94.04% |
| CVNA240628P00165000 | 2024-06-17 9:31AM EDT | 165.00 | 64.00 | 34.95 | 37.65 | 0.00 | - | 2 | 0 | 209.86% |
| CVNA240628P00170000 | 2024-06-06 10:14AM EDT | 170.00 | 64.09 | 40.20 | 42.50 | 0.00 | - | 1 | 0 | 220.12% |
| CVNA240628P00175000 | 2024-06-06 10:14AM EDT | 175.00 | 69.43 | 44.60 | 47.10 | 0.00 | - | - | 0 | 213.18% |
© 2024 Yahoo. All rights reserved.