Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719C00045000 | 2024-06-25 1:59PM EDT | 45.00 | 79.50 | 82.40 | 85.75 | 0.00 | - | 14 | 254 | 218.95% |
| CVNA240719C00050000 | 2024-06-25 9:41AM EDT | 50.00 | 70.16 | 77.65 | 80.75 | 0.00 | - | 10 | 100 | 206.84% |
| CVNA240719C00055000 | 2024-06-21 1:50PM EDT | 55.00 | 56.42 | 72.15 | 75.85 | 0.00 | - | 4 | 32 | 175.20% |
| CVNA240719C00060000 | 2024-06-25 2:59PM EDT | 60.00 | 65.67 | 67.10 | 70.90 | 0.00 | - | 11 | 9 | 158.89% |
| CVNA240719C00065000 | 2024-06-25 3:01PM EDT | 65.00 | 60.96 | 62.85 | 65.90 | 0.00 | - | 2 | 44 | 162.40% |
| CVNA240719C00070000 | 2024-06-25 9:50AM EDT | 70.00 | 50.22 | 57.60 | 60.95 | 0.00 | - | 6 | 46 | 142.97% |
| CVNA240719C00075000 | 2024-06-25 9:41AM EDT | 75.00 | 45.44 | 53.25 | 55.85 | 0.00 | - | 20 | 11 | 138.48% |
| CVNA240719C00080000 | 2024-06-25 3:04PM EDT | 80.00 | 46.43 | 47.95 | 51.10 | 0.00 | - | 22 | 13 | 123.73% |
| CVNA240719C00085000 | 2024-06-25 3:04PM EDT | 85.00 | 41.52 | 43.40 | 45.85 | 0.00 | - | 1 | 57 | 113.23% |
| CVNA240719C00090000 | 2024-06-25 12:26PM EDT | 90.00 | 34.20 | 38.50 | 41.20 | 0.00 | - | 3 | 98 | 105.62% |
| CVNA240719C00095000 | 2024-06-25 3:54PM EDT | 95.00 | 35.13 | 33.35 | 35.30 | 0.00 | - | 23 | 153 | 81.15% |
| CVNA240719C00100000 | 2024-06-25 3:57PM EDT | 100.00 | 30.00 | 28.70 | 32.00 | 0.00 | - | 71 | 610 | 89.11% |
| CVNA240719C00105000 | 2024-06-25 3:12PM EDT | 105.00 | 24.10 | 24.45 | 26.55 | 0.00 | - | 100 | 693 | 78.52% |
| CVNA240719C00110000 | 2024-06-25 3:57PM EDT | 110.00 | 21.25 | 20.30 | 22.70 | 0.00 | - | 230 | 22,890 | 77.64% |
| CVNA240719C00115000 | 2024-06-25 3:56PM EDT | 115.00 | 18.00 | 16.60 | 18.00 | 0.00 | - | 273 | 3,683 | 71.70% |
| CVNA240719C00120000 | 2024-06-25 3:51PM EDT | 120.00 | 14.43 | 13.60 | 14.50 | 0.00 | - | 977 | 3,914 | 71.90% |
| CVNA240719C00125000 | 2024-06-25 3:59PM EDT | 125.00 | 11.45 | 11.20 | 11.60 | 0.00 | - | 2,761 | 1,041 | 73.38% |
| CVNA240719C00130000 | 2024-06-25 3:59PM EDT | 130.00 | 8.95 | 8.80 | 8.90 | 0.00 | - | 2,817 | 9,263 | 72.25% |
| CVNA240719C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 7.02 | 6.45 | 7.10 | 0.00 | - | 2,385 | 978 | 71.67% |
| CVNA240719C00140000 | 2024-06-25 3:57PM EDT | 140.00 | 5.41 | 5.00 | 5.65 | 0.00 | - | 523 | 683 | 73.06% |
| CVNA240719C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 4.20 | 3.85 | 4.30 | 0.00 | - | 389 | 5,500 | 73.54% |
| CVNA240719C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 3,026 | 1,968 | 75.05% |
| CVNA240719C00155000 | 2024-06-25 3:52PM EDT | 155.00 | 2.60 | 2.40 | 2.70 | 0.00 | - | 144 | 2,333 | 76.88% |
| CVNA240719C00160000 | 2024-06-25 3:44PM EDT | 160.00 | 2.00 | 1.73 | 2.22 | 0.00 | - | 207 | 100 | 77.83% |
| CVNA240719C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 1.64 | 1.32 | 1.67 | 0.00 | - | 105 | 151 | 78.25% |
| CVNA240719C00170000 | 2024-06-25 3:58PM EDT | 170.00 | 1.27 | 1.05 | 1.30 | 0.00 | - | 6,173 | 762 | 79.47% |
| CVNA240719C00175000 | 2024-06-25 3:58PM EDT | 175.00 | 1.02 | 0.97 | 1.10 | 0.00 | - | 120 | 55 | 82.76% |
| CVNA240719C00180000 | 2024-06-25 3:59PM EDT | 180.00 | 0.83 | 0.83 | 0.90 | 0.00 | - | 311 | 670 | 84.77% |
| CVNA240719C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 0.72 | 0.50 | 0.70 | 0.00 | - | 7,713 | 23,620 | 83.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719P00045000 | 2024-06-25 9:49AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 149 | 145.31% |
| CVNA240719P00050000 | 2024-06-25 2:21PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 411 | 136.72% |
| CVNA240719P00055000 | 2024-06-06 1:14PM EDT | 55.00 | 0.18 | 0.01 | 0.24 | 0.00 | - | 10 | 46 | 146.09% |
| CVNA240719P00060000 | 2024-06-24 2:43PM EDT | 60.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 2 | 332 | 122.66% |
| CVNA240719P00065000 | 2024-06-21 11:45AM EDT | 65.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 198 | 2,220 | 117.97% |
| CVNA240719P00070000 | 2024-06-25 12:24PM EDT | 70.00 | 0.12 | 0.04 | 0.25 | 0.00 | - | 20 | 511 | 109.77% |
| CVNA240719P00075000 | 2024-06-25 3:59PM EDT | 75.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 27 | 246 | 98.05% |
| CVNA240719P00080000 | 2024-06-25 3:44PM EDT | 80.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 58 | 707 | 92.29% |
| CVNA240719P00085000 | 2024-06-25 3:09PM EDT | 85.00 | 0.29 | 0.22 | 0.38 | 0.00 | - | 17 | 510 | 87.60% |
| CVNA240719P00090000 | 2024-06-25 3:58PM EDT | 90.00 | 0.40 | 0.36 | 0.45 | 0.00 | - | 131 | 933 | 81.59% |
| CVNA240719P00095000 | 2024-06-25 3:42PM EDT | 95.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 61 | 550 | 77.98% |
| CVNA240719P00100000 | 2024-06-25 3:58PM EDT | 100.00 | 1.00 | 0.91 | 1.20 | 0.00 | - | 304 | 1,553 | 76.61% |
| CVNA240719P00105000 | 2024-06-25 3:58PM EDT | 105.00 | 1.50 | 1.32 | 1.67 | 0.00 | - | 98 | 930 | 72.29% |
| CVNA240719P00110000 | 2024-06-25 3:55PM EDT | 110.00 | 2.30 | 2.31 | 2.48 | 0.00 | - | 366 | 2,911 | 71.61% |
| CVNA240719P00115000 | 2024-06-25 3:52PM EDT | 115.00 | 3.50 | 3.45 | 3.70 | 0.00 | - | 382 | 749 | 70.29% |
| CVNA240719P00120000 | 2024-06-25 3:59PM EDT | 120.00 | 5.16 | 5.10 | 5.30 | 0.00 | - | 196 | 1,989 | 69.60% |
| CVNA240719P00125000 | 2024-06-25 3:57PM EDT | 125.00 | 7.30 | 7.15 | 7.70 | 0.00 | - | 323 | 431 | 70.29% |
| CVNA240719P00130000 | 2024-06-25 3:56PM EDT | 130.00 | 9.75 | 9.75 | 10.20 | 0.00 | - | 149 | 131 | 70.02% |
| CVNA240719P00135000 | 2024-06-25 3:53PM EDT | 135.00 | 12.50 | 12.75 | 13.05 | 0.00 | - | 22 | 22 | 69.40% |
| CVNA240719P00140000 | 2024-06-25 3:25PM EDT | 140.00 | 17.30 | 16.00 | 17.65 | 0.00 | - | 5 | 9 | 73.72% |
| CVNA240719P00145000 | 2024-05-20 9:44AM EDT | 145.00 | 32.70 | 33.50 | 35.45 | 0.00 | - | 1 | 9 | 183.61% |
| CVNA240719P00150000 | 2024-06-25 3:53PM EDT | 150.00 | 23.78 | 23.65 | 25.25 | 0.00 | - | 2 | 11 | 73.39% |
| CVNA240719P00160000 | 2024-05-28 1:15PM EDT | 160.00 | 56.00 | 30.80 | 33.55 | 0.00 | - | 1 | 1 | 59.72% |
© 2024 Yahoo. All rights reserved.