Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719C00045000 | 2024-06-14 11:56AM EDT | 45.00 | 58.27 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CVNA240719C00050000 | 2024-05-30 2:16PM EDT | 50.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719C00055000 | 2024-05-20 3:07PM EDT | 55.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719C00060000 | 2024-06-13 3:58PM EDT | 60.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240719C00065000 | 2024-06-04 9:54AM EDT | 65.00 | 36.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719C00070000 | 2024-06-14 9:49AM EDT | 70.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240719C00075000 | 2024-06-14 12:27PM EDT | 75.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240719C00080000 | 2024-06-13 10:31AM EDT | 80.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719C00085000 | 2024-06-14 3:05PM EDT | 85.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719C00090000 | 2024-06-14 2:06PM EDT | 90.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240719C00095000 | 2024-06-14 3:47PM EDT | 95.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVNA240719C00100000 | 2024-06-14 3:04PM EDT | 100.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CVNA240719C00105000 | 2024-06-14 3:49PM EDT | 105.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| CVNA240719C00110000 | 2024-06-14 3:51PM EDT | 110.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| CVNA240719C00115000 | 2024-06-14 3:59PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| CVNA240719C00120000 | 2024-06-14 3:53PM EDT | 120.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 12.50% |
| CVNA240719C00125000 | 2024-06-14 12:56PM EDT | 125.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CVNA240719C00130000 | 2024-06-14 3:57PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,495 | 0 | 12.50% |
| CVNA240719C00135000 | 2024-06-14 3:53PM EDT | 135.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 25.00% |
| CVNA240719C00140000 | 2024-06-14 3:41PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| CVNA240719C00145000 | 2024-06-14 3:56PM EDT | 145.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| CVNA240719C00150000 | 2024-06-14 3:42PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| CVNA240719C00155000 | 2024-06-14 2:03PM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA240719C00160000 | 2024-06-14 3:17PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240719C00165000 | 2024-06-13 2:28PM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240719C00170000 | 2024-06-14 12:34PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CVNA240719C00175000 | 2024-06-14 2:41PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CVNA240719C00180000 | 2024-06-14 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240719C00185000 | 2024-06-14 3:12PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719P00045000 | 2024-06-12 3:13PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240719P00050000 | 2024-06-14 10:20AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| CVNA240719P00055000 | 2024-06-06 1:14PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240719P00060000 | 2024-06-14 1:56PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVNA240719P00065000 | 2024-06-14 2:37PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CVNA240719P00070000 | 2024-06-14 11:55AM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVNA240719P00075000 | 2024-06-14 3:45PM EDT | 75.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| CVNA240719P00080000 | 2024-06-14 3:59PM EDT | 80.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CVNA240719P00085000 | 2024-06-14 2:39PM EDT | 85.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| CVNA240719P00090000 | 2024-06-14 3:17PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CVNA240719P00095000 | 2024-06-14 3:56PM EDT | 95.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CVNA240719P00100000 | 2024-06-14 3:58PM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| CVNA240719P00105000 | 2024-06-14 2:36PM EDT | 105.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA240719P00110000 | 2024-06-14 3:30PM EDT | 110.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVNA240719P00115000 | 2024-06-14 12:28PM EDT | 115.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVNA240719P00120000 | 2024-06-14 3:40PM EDT | 120.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240719P00125000 | 2024-06-14 3:25PM EDT | 125.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240719P00130000 | 2024-06-13 12:28PM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719P00135000 | 2024-06-14 9:37AM EDT | 135.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719P00140000 | 2024-06-13 9:30AM EDT | 140.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719P00145000 | 2024-05-20 9:44AM EDT | 145.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240719P00150000 | 2024-05-20 10:49AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240719P00160000 | 2024-05-28 1:15PM EDT | 160.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.