Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240726C00080000 | 2024-06-13 9:47AM EDT | 80.00 | 29.49 | 47.65 | 51.35 | 0.00 | - | 1 | 3 | 108.20% |
| CVNA240726C00085000 | 2024-06-20 9:59AM EDT | 85.00 | 29.40 | 43.55 | 46.60 | 0.00 | - | - | 3 | 109.08% |
| CVNA240726C00097000 | 2024-06-17 10:51AM EDT | 97.00 | 13.65 | 32.80 | 35.90 | 0.00 | - | - | 1 | 98.78% |
| CVNA240726C00098000 | 2024-06-17 10:51AM EDT | 98.00 | 13.05 | 31.75 | 35.00 | 0.00 | - | - | 1 | 96.56% |
| CVNA240726C00100000 | 2024-06-25 12:08PM EDT | 100.00 | 26.30 | 29.45 | 33.00 | 0.00 | - | 165 | 10 | 89.75% |
| CVNA240726C00102000 | 2024-06-21 3:58PM EDT | 102.00 | 16.00 | 28.20 | 31.30 | 0.00 | - | 5 | 34 | 90.82% |
| CVNA240726C00104000 | 2024-06-17 10:39AM EDT | 104.00 | 9.90 | 26.65 | 29.60 | 0.00 | - | 2 | 2 | 89.72% |
| CVNA240726C00105000 | 2024-06-25 10:13AM EDT | 105.00 | 20.10 | 25.50 | 29.00 | 0.00 | - | 3 | 105 | 88.43% |
| CVNA240726C00106000 | 2024-06-25 9:42AM EDT | 106.00 | 18.41 | 24.85 | 27.95 | 0.00 | - | 2 | 12 | 87.32% |
| CVNA240726C00107000 | 2024-06-17 2:14PM EDT | 107.00 | 11.12 | 23.55 | 27.15 | 0.00 | - | 13 | 6 | 84.23% |
| CVNA240726C00108000 | 2024-06-17 9:55AM EDT | 108.00 | 7.00 | 22.90 | 26.50 | 0.00 | - | 1 | 3 | 84.96% |
| CVNA240726C00109000 | 2024-06-25 3:25PM EDT | 109.00 | 21.50 | 22.00 | 25.55 | 0.00 | - | 1 | 9 | 83.01% |
| CVNA240726C00110000 | 2024-06-25 3:55PM EDT | 110.00 | 23.00 | 21.20 | 24.80 | 0.00 | - | 9 | 106 | 82.40% |
| CVNA240726C00111000 | 2024-06-24 3:23PM EDT | 111.00 | 14.47 | 20.90 | 24.05 | 0.00 | - | 3 | 479 | 83.87% |
| CVNA240726C00112000 | 2024-06-25 2:17PM EDT | 112.00 | 18.11 | 19.80 | 23.50 | 0.00 | - | 5 | 252 | 82.62% |
| CVNA240726C00113000 | 2024-06-25 11:56AM EDT | 113.00 | 16.20 | 19.20 | 23.00 | 0.00 | - | 1 | 2 | 83.61% |
| CVNA240726C00114000 | 2024-06-24 11:13AM EDT | 114.00 | 10.27 | 18.25 | 21.85 | 0.00 | - | 2 | 2 | 80.37% |
| CVNA240726C00115000 | 2024-06-25 3:02PM EDT | 115.00 | 16.59 | 17.90 | 21.50 | 0.00 | - | 3 | 83 | 82.74% |
| CVNA240726C00116000 | 2024-06-21 3:36PM EDT | 116.00 | 8.00 | 17.20 | 20.75 | 0.00 | - | 4 | 11 | 81.97% |
| CVNA240726C00117000 | 2024-06-25 3:14PM EDT | 117.00 | 16.25 | 16.00 | 20.00 | 0.00 | - | 5 | 10 | 79.22% |
| CVNA240726C00119000 | 2024-06-24 3:53PM EDT | 119.00 | 10.67 | 15.90 | 19.00 | 0.00 | - | 2 | 1 | 84.03% |
| CVNA240726C00120000 | 2024-06-25 3:33PM EDT | 120.00 | 15.25 | 15.50 | 17.90 | 0.00 | - | 42 | 1,370 | 82.73% |
| CVNA240726C00121000 | 2024-06-25 3:17PM EDT | 121.00 | 14.73 | 14.00 | 17.40 | 0.00 | - | 25 | 4 | 79.57% |
| CVNA240726C00122000 | 2024-06-25 1:45PM EDT | 122.00 | 12.39 | 13.30 | 17.00 | 0.00 | - | 16 | 50 | 79.58% |
| CVNA240726C00123000 | 2024-06-25 10:57AM EDT | 123.00 | 9.97 | 13.65 | 16.25 | 0.00 | - | 5 | 20 | 81.93% |
| CVNA240726C00125000 | 2024-06-25 3:06PM EDT | 125.00 | 11.55 | 11.60 | 14.50 | 0.00 | - | 18 | 26 | 75.93% |
| CVNA240726C00130000 | 2024-06-25 3:30PM EDT | 130.00 | 10.00 | 9.45 | 13.00 | 0.00 | - | 44 | 35 | 79.48% |
| CVNA240726C00135000 | 2024-06-25 3:44PM EDT | 135.00 | 9.16 | 8.35 | 10.95 | 0.00 | - | 59 | 55 | 82.45% |
| CVNA240726C00140000 | 2024-06-25 3:56PM EDT | 140.00 | 7.20 | 6.75 | 9.40 | 0.00 | - | 42 | 333 | 83.48% |
| CVNA240726C00145000 | 2024-06-25 1:31PM EDT | 145.00 | 4.80 | 5.45 | 8.00 | 0.00 | - | 9 | 7 | 84.31% |
| CVNA240726C00150000 | 2024-06-25 1:41PM EDT | 150.00 | 3.60 | 4.35 | 5.20 | 0.00 | - | 107 | 67 | 78.86% |
| CVNA240726C00155000 | 2024-06-25 11:28AM EDT | 155.00 | 2.20 | 2.92 | 5.60 | 0.00 | - | 3 | 4 | 82.76% |
| CVNA240726C00160000 | 2024-06-25 3:44PM EDT | 160.00 | 3.25 | 2.17 | 4.90 | 0.00 | - | 73 | 24 | 83.81% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240726P00060000 | 2024-06-24 3:56PM EDT | 60.00 | 0.20 | 0.00 | 2.17 | 0.00 | - | 10 | 16 | 168.12% |
| CVNA240726P00065000 | 2024-06-25 3:08PM EDT | 65.00 | 0.48 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 151.56% |
| CVNA240726P00075000 | 2024-06-24 10:07AM EDT | 75.00 | 0.33 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 115.72% |
| CVNA240726P00080000 | 2024-06-25 3:40PM EDT | 80.00 | 0.45 | 0.15 | 1.66 | 0.00 | - | 8 | 29 | 107.81% |
| CVNA240726P00085000 | 2024-06-25 3:39PM EDT | 85.00 | 0.60 | 0.34 | 0.80 | 0.00 | - | 7 | 9 | 87.11% |
| CVNA240726P00090000 | 2024-06-25 3:08PM EDT | 90.00 | 1.15 | 0.63 | 2.15 | 0.00 | - | 6 | 36 | 95.17% |
| CVNA240726P00092000 | 2024-06-25 10:29AM EDT | 92.00 | 1.25 | 0.81 | 2.03 | 0.00 | - | 3 | 2 | 91.11% |
| CVNA240726P00093000 | 2024-06-25 1:45PM EDT | 93.00 | 1.39 | 0.71 | 2.53 | 0.00 | - | 1 | 2 | 92.21% |
| CVNA240726P00094000 | 2024-06-17 11:00AM EDT | 94.00 | 4.75 | 0.77 | 2.77 | 0.00 | - | - | 1 | 92.26% |
| CVNA240726P00095000 | 2024-06-24 9:54AM EDT | 95.00 | 2.45 | 1.00 | 3.40 | 0.00 | - | 2 | 4 | 96.22% |
| CVNA240726P00096000 | 2024-06-24 10:33AM EDT | 96.00 | 2.10 | 1.00 | 2.50 | 0.00 | - | 2 | 2 | 87.28% |
| CVNA240726P00098000 | 2024-06-17 11:00AM EDT | 98.00 | 6.20 | 1.30 | 2.39 | 0.00 | - | 1 | 5 | 84.06% |
| CVNA240726P00099000 | 2024-06-24 11:13AM EDT | 99.00 | 3.69 | 1.38 | 2.52 | 0.00 | - | 1 | 2 | 83.20% |
| CVNA240726P00100000 | 2024-06-25 3:48PM EDT | 100.00 | 1.82 | 1.51 | 2.10 | 0.00 | - | 44 | 574 | 78.91% |
| CVNA240726P00101000 | 2024-06-17 11:00AM EDT | 101.00 | 7.45 | 1.64 | 2.78 | 0.00 | - | 2 | 866 | 81.93% |
| CVNA240726P00102000 | 2024-06-25 1:30PM EDT | 102.00 | 2.40 | 1.83 | 4.20 | 0.00 | - | 1 | 12 | 89.09% |
| CVNA240726P00103000 | 2024-06-25 3:37PM EDT | 103.00 | 2.34 | 1.62 | 4.30 | 0.00 | - | 4 | 7 | 85.96% |
| CVNA240726P00104000 | 2024-06-25 3:47PM EDT | 104.00 | 2.52 | 1.79 | 4.55 | 0.00 | - | 4 | 385 | 85.77% |
| CVNA240726P00105000 | 2024-06-25 1:03PM EDT | 105.00 | 2.94 | 2.10 | 4.50 | 0.00 | - | 15 | 8 | 84.62% |
| CVNA240726P00106000 | 2024-06-24 1:57PM EDT | 106.00 | 4.68 | 2.02 | 4.55 | 0.00 | - | 7 | 10 | 81.93% |
| CVNA240726P00107000 | 2024-06-25 3:37PM EDT | 107.00 | 3.12 | 2.22 | 3.50 | 0.00 | - | 4 | 7 | 75.02% |
| CVNA240726P00108000 | 2024-06-25 12:47PM EDT | 108.00 | 3.35 | 2.30 | 5.25 | 0.00 | - | 1 | 4 | 81.69% |
| CVNA240726P00109000 | 2024-06-25 11:50AM EDT | 109.00 | 4.23 | 2.40 | 5.40 | 0.00 | - | 5 | 2 | 80.27% |
| CVNA240726P00110000 | 2024-06-25 3:43PM EDT | 110.00 | 3.65 | 3.05 | 3.80 | 0.00 | - | 39 | 78 | 73.22% |
| CVNA240726P00111000 | 2024-06-25 11:30AM EDT | 111.00 | 5.00 | 3.60 | 5.80 | 0.00 | - | 47 | 46 | 82.18% |
| CVNA240726P00112000 | 2024-06-25 10:35AM EDT | 112.00 | 5.70 | 3.00 | 6.15 | 0.00 | - | 11 | 19 | 78.39% |
| CVNA240726P00114000 | 2024-06-25 9:50AM EDT | 114.00 | 6.90 | 4.45 | 6.00 | 0.00 | - | 5 | 9 | 78.37% |
| CVNA240726P00115000 | 2024-06-25 2:59PM EDT | 115.00 | 5.53 | 4.15 | 6.90 | 0.00 | - | 24 | 13 | 77.99% |
| CVNA240726P00116000 | 2024-06-25 10:31AM EDT | 116.00 | 7.00 | 4.00 | 5.60 | 0.00 | - | 11 | 16 | 69.36% |
| CVNA240726P00117000 | 2024-06-25 12:23PM EDT | 117.00 | 7.55 | 5.40 | 7.60 | 0.00 | - | 1 | 21 | 79.83% |
| CVNA240726P00118000 | 2024-06-17 11:00AM EDT | 118.00 | 17.70 | 5.70 | 7.95 | 0.00 | - | - | 2 | 79.32% |
| CVNA240726P00119000 | 2024-06-25 3:57PM EDT | 119.00 | 6.51 | 4.80 | 8.55 | 0.00 | - | 10 | 3 | 75.20% |
| CVNA240726P00120000 | 2024-06-25 1:24PM EDT | 120.00 | 7.82 | 5.65 | 8.65 | 0.00 | - | 11 | 13 | 75.67% |
| CVNA240726P00125000 | 2024-06-25 3:51PM EDT | 125.00 | 8.90 | 7.65 | 9.90 | 0.00 | - | 525 | 16 | 71.14% |
| CVNA240726P00130000 | 2024-06-25 3:54PM EDT | 130.00 | 11.50 | 10.95 | 13.35 | 0.00 | - | 27 | 2 | 76.17% |
| CVNA240726P00135000 | 2024-06-07 10:01AM EDT | 135.00 | 28.40 | 12.90 | 16.25 | 0.00 | - | 2 | 0 | 72.40% |
© 2024 Yahoo. All rights reserved.