Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705C00060000 | 2024-06-04 11:06AM EDT | 60.00 | 40.77 | 67.95 | 70.75 | 0.00 | - | 1 | 1 | 275.49% |
| CVNA240705C00070000 | 2024-06-18 9:40AM EDT | 70.00 | 40.00 | 57.75 | 60.75 | 0.00 | - | - | 2 | 219.92% |
| CVNA240705C00080000 | 2024-06-25 3:43PM EDT | 80.00 | 49.00 | 47.30 | 50.85 | 0.00 | - | 4 | 71 | 167.38% |
| CVNA240705C00087000 | 2024-06-20 10:22AM EDT | 87.00 | 24.00 | 41.10 | 43.85 | 0.00 | - | - | 1 | 161.33% |
| CVNA240705C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 38.95 | 38.05 | 40.85 | 0.00 | - | 3 | 56 | 148.88% |
| CVNA240705C00093000 | 2024-06-21 1:55PM EDT | 93.00 | 18.55 | 35.10 | 37.70 | 0.00 | - | 10 | 4 | 135.84% |
| CVNA240705C00095000 | 2024-06-25 9:37AM EDT | 95.00 | 24.10 | 33.25 | 35.80 | 0.00 | - | 1 | 22 | 133.20% |
| CVNA240705C00097000 | 2024-06-14 3:59PM EDT | 97.00 | 9.43 | 31.25 | 33.80 | 0.00 | - | - | 2 | 125.98% |
| CVNA240705C00098000 | 2024-06-17 11:05AM EDT | 98.00 | 9.95 | 30.20 | 32.95 | 0.00 | - | - | 1 | 124.02% |
| CVNA240705C00099000 | 2024-06-25 3:56PM EDT | 99.00 | 30.26 | 29.25 | 31.90 | 0.00 | - | 1 | 7 | 120.41% |
| CVNA240705C00100000 | 2024-06-25 3:38PM EDT | 100.00 | 29.00 | 27.50 | 30.95 | 0.00 | - | 52 | 15 | 104.79% |
| CVNA240705C00101000 | 2024-06-24 9:38AM EDT | 101.00 | 13.30 | 26.50 | 29.95 | 0.00 | - | 33 | 40 | 101.47% |
| CVNA240705C00102000 | 2024-06-25 3:58PM EDT | 102.00 | 27.60 | 26.30 | 27.55 | 0.00 | - | 4 | 17 | 85.45% |
| CVNA240705C00103000 | 2024-06-20 10:36AM EDT | 103.00 | 8.90 | 24.45 | 28.10 | 0.00 | - | 1 | 10 | 96.68% |
| CVNA240705C00104000 | 2024-06-20 10:36AM EDT | 104.00 | 8.25 | 23.65 | 27.05 | 0.00 | - | 1 | 15 | 95.85% |
| CVNA240705C00105000 | 2024-06-25 11:06AM EDT | 105.00 | 17.22 | 23.55 | 25.05 | 0.00 | - | 2 | 20 | 90.92% |
| CVNA240705C00106000 | 2024-06-25 11:06AM EDT | 106.00 | 16.70 | 21.90 | 24.15 | 0.00 | - | 2 | 65 | 77.98% |
| CVNA240705C00107000 | 2024-06-25 2:04PM EDT | 107.00 | 18.20 | 21.70 | 22.90 | 0.00 | - | 7 | 33 | 84.38% |
| CVNA240705C00108000 | 2024-06-25 3:48PM EDT | 108.00 | 20.91 | 20.75 | 22.00 | 0.00 | - | 5 | 45 | 83.30% |
| CVNA240705C00109000 | 2024-06-25 9:42AM EDT | 109.00 | 12.55 | 19.75 | 21.20 | 0.00 | - | 1 | 88 | 82.72% |
| CVNA240705C00110000 | 2024-06-25 3:34PM EDT | 110.00 | 18.75 | 19.00 | 20.05 | 0.00 | - | 16 | 77 | 80.57% |
| CVNA240705C00111000 | 2024-06-25 12:54PM EDT | 111.00 | 14.49 | 17.35 | 19.20 | 0.00 | - | 16 | 50 | 70.61% |
| CVNA240705C00112000 | 2024-06-25 12:58PM EDT | 112.00 | 13.15 | 17.10 | 18.00 | 0.00 | - | 31 | 225 | 74.37% |
| CVNA240705C00113000 | 2024-06-25 3:49PM EDT | 113.00 | 16.58 | 15.70 | 17.05 | 0.00 | - | 14 | 72 | 66.75% |
| CVNA240705C00114000 | 2024-06-25 3:49PM EDT | 114.00 | 15.72 | 14.65 | 16.30 | 0.00 | - | 23 | 42 | 65.77% |
| CVNA240705C00115000 | 2024-06-25 3:28PM EDT | 115.00 | 13.80 | 13.80 | 16.60 | 0.00 | - | 75 | 112 | 76.90% |
| CVNA240705C00116000 | 2024-06-25 3:10PM EDT | 116.00 | 12.84 | 13.10 | 15.90 | 0.00 | - | 40 | 157 | 78.32% |
| CVNA240705C00117000 | 2024-06-25 2:53PM EDT | 117.00 | 10.70 | 12.80 | 14.50 | 0.00 | - | 57 | 280 | 76.81% |
| CVNA240705C00118000 | 2024-06-25 3:42PM EDT | 118.00 | 12.50 | 12.10 | 12.90 | 0.00 | - | 244 | 80 | 70.34% |
| CVNA240705C00119000 | 2024-06-25 3:20PM EDT | 119.00 | 10.75 | 10.75 | 12.35 | 0.00 | - | 693 | 535 | 67.09% |
| CVNA240705C00120000 | 2024-06-25 3:59PM EDT | 120.00 | 11.10 | 10.70 | 11.45 | 0.00 | - | 1,418 | 2,901 | 70.78% |
| CVNA240705C00121000 | 2024-06-25 3:45PM EDT | 121.00 | 10.27 | 9.25 | 10.65 | 0.00 | - | 354 | 41 | 64.65% |
| CVNA240705C00122000 | 2024-06-25 3:44PM EDT | 122.00 | 9.65 | 8.75 | 9.95 | 0.00 | - | 613 | 59 | 65.77% |
| CVNA240705C00123000 | 2024-06-25 3:57PM EDT | 123.00 | 9.05 | 7.85 | 10.10 | 0.00 | - | 113 | 54 | 69.39% |
| CVNA240705C00124000 | 2024-06-25 3:59PM EDT | 124.00 | 8.56 | 7.40 | 8.80 | 0.00 | - | 276 | 122 | 66.11% |
| CVNA240705C00125000 | 2024-06-25 3:59PM EDT | 125.00 | 7.90 | 7.25 | 8.05 | 0.00 | - | 857 | 309 | 67.90% |
| CVNA240705C00126000 | 2024-06-25 3:56PM EDT | 126.00 | 7.69 | 6.75 | 7.45 | 0.00 | - | 258 | 19 | 68.07% |
| CVNA240705C00127000 | 2024-06-25 3:57PM EDT | 127.00 | 6.85 | 6.55 | 6.90 | 0.00 | - | 205 | 14 | 69.97% |
| CVNA240705C00128000 | 2024-06-25 3:59PM EDT | 128.00 | 6.30 | 6.05 | 6.40 | 0.00 | - | 286 | 127 | 70.04% |
| CVNA240705C00130000 | 2024-06-25 3:59PM EDT | 130.00 | 5.30 | 4.95 | 5.35 | 0.00 | - | 1,410 | 1,234 | 68.36% |
| CVNA240705C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 3.41 | 3.35 | 3.70 | 0.00 | - | 347 | 261 | 71.46% |
| CVNA240705C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 2.21 | 2.03 | 2.30 | 0.00 | - | 3,183 | 52 | 71.07% |
| CVNA240705C00145000 | 2024-06-25 3:57PM EDT | 145.00 | 1.83 | 1.27 | 1.60 | 0.00 | - | 104 | 53 | 73.88% |
| CVNA240705C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 1.00 | 0.95 | 1.00 | 0.00 | - | 2,404 | 390 | 77.05% |
| CVNA240705C00155000 | 2024-06-25 3:56PM EDT | 155.00 | 0.62 | 0.53 | 0.72 | 0.00 | - | 108 | 34 | 78.71% |
| CVNA240705C00160000 | 2024-06-25 3:58PM EDT | 160.00 | 0.47 | 0.32 | 0.51 | 0.00 | - | 970 | 522 | 81.01% |
| CVNA240705C00170000 | 2024-06-25 3:57PM EDT | 170.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 335 | 110 | 87.89% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705P00065000 | 2024-06-25 1:14PM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 27 | 3 | 158.59% |
| CVNA240705P00070000 | 2024-06-07 12:34PM EDT | 70.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 6 | 18 | 148.44% |
| CVNA240705P00075000 | 2024-06-24 1:06PM EDT | 75.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 71 | 131.25% |
| CVNA240705P00080000 | 2024-06-25 2:40PM EDT | 80.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 12 | 51 | 116.80% |
| CVNA240705P00085000 | 2024-06-24 3:47PM EDT | 85.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 21 | 76 | 107.81% |
| CVNA240705P00087000 | 2024-06-24 10:40AM EDT | 87.00 | 0.16 | 0.00 | 0.97 | 0.00 | - | 1 | 4 | 141.41% |
| CVNA240705P00088000 | 2024-06-25 10:10AM EDT | 88.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 21 | 34 | 100.78% |
| CVNA240705P00089000 | 2024-06-13 12:57PM EDT | 89.00 | 1.00 | 0.03 | 1.31 | 0.00 | - | 2 | 2 | 143.85% |
| CVNA240705P00090000 | 2024-06-25 3:44PM EDT | 90.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 11 | 48 | 102.34% |
| CVNA240705P00091000 | 2024-06-24 3:36PM EDT | 91.00 | 0.13 | 0.03 | 1.32 | 0.00 | - | 13 | 20 | 136.91% |
| CVNA240705P00092000 | 2024-06-24 2:57PM EDT | 92.00 | 0.15 | 0.03 | 1.32 | 0.00 | - | 12 | 60 | 133.40% |
| CVNA240705P00093000 | 2024-06-24 3:45PM EDT | 93.00 | 0.33 | 0.04 | 0.32 | 0.00 | - | 11 | 23 | 100.78% |
| CVNA240705P00094000 | 2024-06-25 9:31AM EDT | 94.00 | 0.23 | 0.04 | 0.75 | 0.00 | - | 10 | 40 | 112.79% |
| CVNA240705P00095000 | 2024-06-25 12:54PM EDT | 95.00 | 0.20 | 0.06 | 0.35 | 0.00 | - | 4 | 77 | 97.07% |
| CVNA240705P00096000 | 2024-06-25 2:04PM EDT | 96.00 | 0.13 | 0.06 | 0.21 | 0.00 | - | 7 | 26 | 88.09% |
| CVNA240705P00097000 | 2024-06-25 2:20PM EDT | 97.00 | 0.30 | 0.06 | 0.18 | 0.00 | - | 1 | 17 | 83.79% |
| CVNA240705P00098000 | 2024-06-25 1:48PM EDT | 98.00 | 0.29 | 0.10 | 0.19 | 0.00 | - | 10 | 53 | 83.59% |
| CVNA240705P00099000 | 2024-06-25 3:52PM EDT | 99.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 1 | 29 | 79.88% |
| CVNA240705P00100000 | 2024-06-25 3:54PM EDT | 100.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 90 | 132 | 80.66% |
| CVNA240705P00101000 | 2024-06-25 3:29PM EDT | 101.00 | 0.20 | 0.15 | 0.26 | 0.00 | - | 4 | 74 | 80.18% |
| CVNA240705P00102000 | 2024-06-25 3:34PM EDT | 102.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 24 | 68 | 77.05% |
| CVNA240705P00103000 | 2024-06-25 2:20PM EDT | 103.00 | 0.35 | 0.15 | 0.46 | 0.00 | - | 7 | 91 | 80.47% |
| CVNA240705P00104000 | 2024-06-25 12:20PM EDT | 104.00 | 0.41 | 0.13 | 0.34 | 0.00 | - | 3 | 53 | 73.73% |
| CVNA240705P00105000 | 2024-06-25 3:08PM EDT | 105.00 | 0.33 | 0.30 | 0.36 | 0.00 | - | 64 | 134 | 75.98% |
| CVNA240705P00106000 | 2024-06-25 3:11PM EDT | 106.00 | 0.47 | 0.29 | 0.38 | 0.00 | - | 13 | 52 | 73.24% |
| CVNA240705P00107000 | 2024-06-25 2:20PM EDT | 107.00 | 0.44 | 0.39 | 0.54 | 0.00 | - | 9 | 35 | 75.73% |
| CVNA240705P00108000 | 2024-06-25 3:56PM EDT | 108.00 | 0.47 | 0.34 | 0.56 | 0.00 | - | 78 | 69 | 72.17% |
| CVNA240705P00109000 | 2024-06-25 3:52PM EDT | 109.00 | 0.55 | 0.50 | 0.58 | 0.00 | - | 19 | 77 | 72.27% |
| CVNA240705P00110000 | 2024-06-25 3:58PM EDT | 110.00 | 0.60 | 0.57 | 0.74 | 0.00 | - | 257 | 144 | 72.71% |
| CVNA240705P00111000 | 2024-06-25 3:59PM EDT | 111.00 | 0.67 | 0.51 | 0.73 | 0.00 | - | 99 | 32 | 68.51% |
| CVNA240705P00112000 | 2024-06-25 3:36PM EDT | 112.00 | 0.86 | 0.61 | 0.95 | 0.00 | - | 26 | 25 | 69.68% |
| CVNA240705P00113000 | 2024-06-25 3:52PM EDT | 113.00 | 0.90 | 0.71 | 0.95 | 0.00 | - | 55 | 33 | 67.63% |
| CVNA240705P00114000 | 2024-06-25 3:29PM EDT | 114.00 | 1.26 | 0.89 | 1.22 | 0.00 | - | 44 | 98 | 69.39% |
| CVNA240705P00115000 | 2024-06-25 3:42PM EDT | 115.00 | 1.25 | 1.07 | 1.33 | 0.00 | - | 299 | 65 | 68.85% |
| CVNA240705P00116000 | 2024-06-25 3:38PM EDT | 116.00 | 1.44 | 1.22 | 1.52 | 0.00 | - | 108 | 55 | 68.51% |
| CVNA240705P00117000 | 2024-06-25 3:18PM EDT | 117.00 | 1.80 | 1.46 | 1.81 | 0.00 | - | 83 | 87 | 69.51% |
| CVNA240705P00118000 | 2024-06-25 3:44PM EDT | 118.00 | 1.90 | 1.68 | 1.87 | 0.00 | - | 111 | 91 | 67.97% |
| CVNA240705P00119000 | 2024-06-25 3:51PM EDT | 119.00 | 2.01 | 1.87 | 2.26 | 0.00 | - | 144 | 21 | 68.56% |
| CVNA240705P00120000 | 2024-06-25 3:59PM EDT | 120.00 | 2.20 | 2.03 | 2.50 | 0.00 | - | 549 | 101 | 67.41% |
| CVNA240705P00125000 | 2024-06-25 3:58PM EDT | 125.00 | 3.95 | 3.90 | 4.10 | 0.00 | - | 546 | 7 | 67.04% |
| CVNA240705P00126000 | 2024-06-25 3:51PM EDT | 126.00 | 4.50 | 4.15 | 4.50 | 0.00 | - | 58 | 1 | 65.70% |
| CVNA240705P00135000 | 2024-06-25 3:43PM EDT | 135.00 | 9.90 | 9.35 | 10.70 | 0.00 | - | 7 | 8 | 72.46% |
© 2024 Yahoo. All rights reserved.