Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240712C00060000 | 2024-06-20 10:41AM EDT | 60.00 | 49.02 | 68.00 | 70.80 | 0.00 | - | - | 10 | 213.97% |
| CVNA240712C00088000 | 2024-06-24 11:54AM EDT | 88.00 | 28.00 | 40.20 | 43.00 | 0.00 | - | 1 | 0 | 124.61% |
| CVNA240712C00090000 | 2024-06-11 10:33AM EDT | 90.00 | 16.65 | 38.25 | 41.05 | 0.00 | - | - | 1 | 120.07% |
| CVNA240712C00091000 | 2024-06-20 10:38AM EDT | 91.00 | 19.33 | 37.35 | 40.05 | 0.00 | - | 3 | 15 | 118.46% |
| CVNA240712C00095000 | 2024-06-21 9:49AM EDT | 95.00 | 15.85 | 33.40 | 36.20 | 0.00 | - | 4 | 7 | 109.18% |
| CVNA240712C00097000 | 2024-06-20 9:34AM EDT | 97.00 | 15.49 | 30.60 | 34.15 | 0.00 | - | 1 | 3 | 92.53% |
| CVNA240712C00098000 | 2024-06-05 9:33AM EDT | 98.00 | 9.85 | 30.55 | 33.15 | 0.00 | - | 1 | 2 | 101.61% |
| CVNA240712C00099000 | 2024-06-21 10:05AM EDT | 99.00 | 13.00 | 29.60 | 32.35 | 0.00 | - | 3 | 4 | 101.42% |
| CVNA240712C00100000 | 2024-06-25 3:36PM EDT | 100.00 | 29.00 | 28.90 | 30.85 | +9.00 | +45.00% | 8 | 39 | 96.36% |
| CVNA240712C00101000 | 2024-06-20 9:50AM EDT | 101.00 | 14.01 | 27.85 | 29.80 | 0.00 | - | 2 | 4 | 92.43% |
| CVNA240712C00102000 | 2024-06-18 11:49AM EDT | 102.00 | 11.10 | 26.90 | 28.60 | 0.00 | - | 7 | 19 | 88.01% |
| CVNA240712C00103000 | 2024-06-24 11:53AM EDT | 103.00 | 14.55 | 25.40 | 27.95 | 0.00 | - | 1 | 2 | 83.64% |
| CVNA240712C00104000 | 2024-06-24 3:16PM EDT | 104.00 | 16.65 | 24.35 | 27.10 | 0.00 | - | 1 | 12 | 81.93% |
| CVNA240712C00105000 | 2024-06-25 11:54AM EDT | 105.00 | 19.90 | 23.35 | 25.80 | +5.05 | +34.01% | 7 | 15 | 76.07% |
| CVNA240712C00106000 | 2024-06-25 2:14PM EDT | 106.00 | 20.50 | 22.60 | 25.05 | +11.51 | +128.03% | 3 | 18 | 78.37% |
| CVNA240712C00107000 | 2024-06-25 11:06AM EDT | 107.00 | 16.55 | 22.05 | 24.55 | +5.90 | +55.40% | 25 | 52 | 83.96% |
| CVNA240712C00108000 | 2024-06-25 3:52PM EDT | 108.00 | 22.65 | 21.10 | 23.75 | +11.50 | +103.14% | 6 | 25 | 83.01% |
| CVNA240712C00109000 | 2024-06-25 12:54PM EDT | 109.00 | 16.05 | 20.20 | 23.00 | +1.76 | +12.32% | 4 | 6 | 82.72% |
| CVNA240712C00110000 | 2024-06-25 3:55PM EDT | 110.00 | 20.90 | 19.50 | 21.85 | +7.82 | +59.79% | 4 | 67 | 80.76% |
| CVNA240712C00111000 | 2024-06-24 3:46PM EDT | 111.00 | 12.85 | 18.40 | 20.00 | 0.00 | - | 36 | 52 | 70.63% |
| CVNA240712C00112000 | 2024-06-25 11:53AM EDT | 112.00 | 14.00 | 18.15 | 20.05 | +2.90 | +26.13% | 7 | 26 | 80.44% |
| CVNA240712C00113000 | 2024-06-25 3:59PM EDT | 113.00 | 18.05 | 16.60 | 19.10 | +7.52 | +71.42% | 1 | 29 | 73.93% |
| CVNA240712C00114000 | 2024-06-25 3:33PM EDT | 114.00 | 16.45 | 15.90 | 18.40 | +6.55 | +66.16% | 11 | 15 | 74.68% |
| CVNA240712C00115000 | 2024-06-25 3:18PM EDT | 115.00 | 15.44 | 14.80 | 17.75 | +6.12 | +65.67% | 88 | 111 | 73.02% |
| CVNA240712C00116000 | 2024-06-25 3:34PM EDT | 116.00 | 15.13 | 14.70 | 17.05 | +7.55 | +99.60% | 14 | 19 | 76.83% |
| CVNA240712C00117000 | 2024-06-25 1:17PM EDT | 117.00 | 11.96 | 14.30 | 16.10 | +5.76 | +92.90% | 38 | 50 | 77.06% |
| CVNA240712C00118000 | 2024-06-25 3:05PM EDT | 118.00 | 12.02 | 13.90 | 15.20 | +4.85 | +67.64% | 23 | 17 | 77.34% |
| CVNA240712C00119000 | 2024-06-25 2:25PM EDT | 119.00 | 10.53 | 12.25 | 14.80 | +2.58 | +32.45% | 40 | 3,017 | 73.47% |
| CVNA240712C00120000 | 2024-06-25 3:48PM EDT | 120.00 | 13.10 | 12.15 | 14.10 | +5.55 | +73.51% | 86 | 159 | 76.03% |
| CVNA240712C00121000 | 2024-06-25 3:20PM EDT | 121.00 | 11.15 | 11.65 | 13.15 | +4.69 | +72.60% | 32 | 14 | 75.01% |
| CVNA240712C00122000 | 2024-06-25 2:58PM EDT | 122.00 | 9.17 | 10.15 | 12.60 | +3.52 | +62.30% | 10 | 9 | 70.90% |
| CVNA240712C00123000 | 2024-06-25 3:35PM EDT | 123.00 | 10.70 | 9.90 | 11.90 | +5.01 | +88.05% | 17 | 4 | 72.05% |
| CVNA240712C00125000 | 2024-06-25 3:56PM EDT | 125.00 | 9.94 | 9.30 | 10.05 | +5.42 | +119.91% | 4,779 | 1,150 | 71.09% |
| CVNA240712C00130000 | 2024-06-25 3:57PM EDT | 130.00 | 7.20 | 7.05 | 7.75 | +3.50 | +94.59% | 1,551 | 332 | 72.75% |
| CVNA240712C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 5.53 | 4.20 | 6.35 | +3.11 | +128.51% | 400 | 191 | 71.31% |
| CVNA240712C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 3.92 | 3.80 | 4.05 | +2.51 | +178.01% | 231 | 123 | 73.06% |
| CVNA240712C00145000 | 2024-06-25 3:47PM EDT | 145.00 | 2.75 | 2.71 | 3.15 | +1.78 | +183.51% | 229 | 93 | 74.98% |
| CVNA240712C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 2.12 | 1.76 | 2.30 | +1.49 | +236.51% | 95 | 62 | 74.78% |
| CVNA240712C00155000 | 2024-06-25 3:56PM EDT | 155.00 | 1.26 | 1.26 | 1.84 | +0.78 | +162.50% | 2,715 | 24 | 77.32% |
| CVNA240712C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 1.10 | 1.05 | 1.24 | +0.68 | +161.90% | 499 | 110 | 78.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240712P00060000 | 2024-06-24 12:16PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 112.50% |
| CVNA240712P00070000 | 2024-06-21 11:00AM EDT | 70.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 166.89% |
| CVNA240712P00075000 | 2024-06-25 10:16AM EDT | 75.00 | 0.05 | 0.00 | 0.22 | -0.04 | -44.44% | 1 | 7 | 112.50% |
| CVNA240712P00080000 | 2024-06-25 10:16AM EDT | 80.00 | 0.10 | 0.01 | 0.21 | +0.01 | +11.11% | 1 | 28 | 100.39% |
| CVNA240712P00085000 | 2024-06-24 3:49PM EDT | 85.00 | 0.23 | 0.02 | 0.26 | 0.00 | - | 18 | 51 | 91.99% |
| CVNA240712P00087000 | 2024-06-21 10:47AM EDT | 87.00 | 0.51 | 0.04 | 0.28 | 0.00 | - | 3 | 5 | 89.26% |
| CVNA240712P00088000 | 2024-06-25 12:10PM EDT | 88.00 | 0.15 | 0.04 | 0.30 | -1.85 | -92.50% | 2 | 2 | 87.79% |
| CVNA240712P00090000 | 2024-06-25 11:48AM EDT | 90.00 | 0.11 | 0.06 | 0.26 | -0.52 | -82.54% | 14 | 50 | 82.42% |
| CVNA240712P00091000 | 2024-06-20 3:54PM EDT | 91.00 | 0.90 | 0.07 | 0.37 | 0.00 | - | - | 2 | 84.57% |
| CVNA240712P00092000 | 2024-06-25 3:32PM EDT | 92.00 | 0.22 | 0.09 | 0.37 | -0.26 | -54.17% | 1 | 21 | 82.81% |
| CVNA240712P00093000 | 2024-06-25 11:29AM EDT | 93.00 | 0.31 | 0.09 | 0.41 | -0.18 | -36.73% | 4 | 7 | 81.74% |
| CVNA240712P00094000 | 2024-06-25 9:57AM EDT | 94.00 | 0.37 | 0.14 | 0.43 | -0.12 | -24.49% | 2 | 15 | 81.35% |
| CVNA240712P00095000 | 2024-06-25 3:49PM EDT | 95.00 | 0.34 | 0.12 | 0.28 | -0.03 | -8.11% | 233 | 43 | 74.22% |
| CVNA240712P00096000 | 2024-06-25 10:32AM EDT | 96.00 | 0.54 | 0.15 | 0.53 | -0.21 | -28.00% | 2 | 22 | 79.30% |
| CVNA240712P00097000 | 2024-06-25 3:43PM EDT | 97.00 | 0.39 | 0.19 | 0.54 | -0.30 | -43.48% | 2 | 7 | 78.03% |
| CVNA240712P00098000 | 2024-06-25 1:51PM EDT | 98.00 | 0.45 | 0.24 | 0.62 | -0.33 | -42.31% | 1 | 59 | 78.22% |
| CVNA240712P00099000 | 2024-06-25 3:49PM EDT | 99.00 | 0.49 | 0.27 | 0.62 | -0.36 | -42.35% | 233 | 66 | 76.37% |
| CVNA240712P00100000 | 2024-06-25 3:56PM EDT | 100.00 | 0.60 | 0.45 | 0.67 | -0.49 | -44.95% | 36 | 88 | 77.78% |
| CVNA240712P00101000 | 2024-06-24 3:39PM EDT | 101.00 | 1.10 | 0.36 | 0.72 | 0.00 | - | 5 | 21 | 74.71% |
| CVNA240712P00102000 | 2024-06-25 3:58PM EDT | 102.00 | 0.60 | 0.45 | 0.79 | -1.17 | -66.10% | 15 | 14 | 74.61% |
| CVNA240712P00103000 | 2024-06-25 3:21PM EDT | 103.00 | 0.81 | 0.62 | 0.87 | -1.01 | -55.49% | 2 | 106 | 75.49% |
| CVNA240712P00104000 | 2024-06-25 3:32PM EDT | 104.00 | 0.82 | 0.53 | 0.95 | -1.19 | -59.20% | 21 | 11 | 72.80% |
| CVNA240712P00105000 | 2024-06-25 1:18PM EDT | 105.00 | 1.05 | 0.62 | 0.93 | -0.85 | -44.74% | 18 | 51 | 71.09% |
| CVNA240712P00106000 | 2024-06-25 2:31PM EDT | 106.00 | 1.09 | 0.71 | 1.15 | -0.80 | -42.33% | 13 | 7 | 72.02% |
| CVNA240712P00107000 | 2024-06-25 10:45AM EDT | 107.00 | 1.08 | 1.00 | 1.25 | -1.57 | -59.25% | 3 | 25 | 73.34% |
| CVNA240712P00108000 | 2024-06-25 2:31PM EDT | 108.00 | 1.34 | 0.91 | 1.40 | -0.91 | -40.44% | 14 | 23 | 71.19% |
| CVNA240712P00109000 | 2024-06-25 12:53PM EDT | 109.00 | 1.65 | 1.12 | 1.55 | -0.85 | -34.00% | 132 | 71 | 71.68% |
| CVNA240712P00110000 | 2024-06-25 3:56PM EDT | 110.00 | 1.44 | 1.28 | 1.70 | -1.61 | -52.79% | 98 | 93 | 71.44% |
| CVNA240712P00111000 | 2024-06-25 12:30PM EDT | 111.00 | 2.26 | 1.51 | 1.91 | -0.89 | -28.25% | 10 | 41 | 72.02% |
| CVNA240712P00112000 | 2024-06-25 1:34PM EDT | 112.00 | 2.12 | 1.53 | 2.06 | -1.88 | -47.00% | 16 | 8 | 70.34% |
| CVNA240712P00113000 | 2024-06-25 2:05PM EDT | 113.00 | 2.50 | 1.72 | 2.23 | -2.00 | -44.44% | 23 | 2 | 69.92% |
| CVNA240712P00114000 | 2024-06-25 3:48PM EDT | 114.00 | 2.29 | 1.88 | 2.50 | -2.82 | -55.19% | 12 | 13 | 69.78% |
| CVNA240712P00115000 | 2024-06-25 3:56PM EDT | 115.00 | 2.44 | 2.18 | 2.75 | -2.07 | -45.90% | 156 | 127 | 70.17% |
| CVNA240712P00117000 | 2024-06-25 3:27PM EDT | 117.00 | 3.25 | 2.79 | 3.30 | -2.35 | -41.96% | 46 | 15 | 70.56% |
| CVNA240712P00118000 | 2024-06-25 3:58PM EDT | 118.00 | 3.20 | 2.93 | 3.60 | -2.80 | -46.67% | 132 | 30 | 69.63% |
| CVNA240712P00119000 | 2024-06-25 2:34PM EDT | 119.00 | 4.25 | 3.40 | 3.95 | -2.20 | -34.11% | 45 | 21 | 70.61% |
| CVNA240712P00120000 | 2024-06-25 3:58PM EDT | 120.00 | 3.95 | 3.70 | 4.30 | -3.05 | -43.57% | 113 | 12 | 70.41% |
| CVNA240712P00125000 | 2024-06-25 3:56PM EDT | 125.00 | 5.75 | 5.60 | 6.20 | -10.05 | -63.61% | 119 | 1 | 69.29% |
© 2024 Yahoo. All rights reserved.