Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816C00020000 | 2024-06-25 3:55PM EDT | 20.00 | 109.34 | 107.90 | 110.15 | 0.00 | - | 9 | 61 | 254.30% |
| CVNA240816C00022500 | 2024-05-02 9:54AM EDT | 22.50 | 95.97 | 75.50 | 79.70 | 0.00 | - | 3 | 8 | 0.00% |
| CVNA240816C00025000 | 2024-05-30 9:33AM EDT | 25.00 | 79.89 | 102.25 | 105.80 | 0.00 | - | 3 | 24 | 223.63% |
| CVNA240816C00030000 | 2024-05-17 2:10PM EDT | 30.00 | 87.23 | 72.45 | 74.10 | 0.00 | - | 4 | 36 | 0.00% |
| CVNA240816C00035000 | 2024-06-21 12:41PM EDT | 35.00 | 76.95 | 92.45 | 95.90 | 0.00 | - | 1 | 100 | 187.99% |
| CVNA240816C00040000 | 2024-06-21 11:51AM EDT | 40.00 | 71.43 | 87.55 | 90.95 | 0.00 | - | 2 | 134 | 173.44% |
| CVNA240816C00045000 | 2024-06-21 3:25PM EDT | 45.00 | 67.20 | 83.10 | 86.10 | 0.00 | - | 5 | 74 | 170.61% |
| CVNA240816C00050000 | 2024-06-21 2:51PM EDT | 50.00 | 61.70 | 77.60 | 81.15 | 0.00 | - | 200 | 464 | 147.31% |
| CVNA240816C00055000 | 2024-06-18 10:46AM EDT | 55.00 | 55.88 | 73.05 | 76.40 | 0.00 | - | 2 | 147 | 144.43% |
| CVNA240816C00060000 | 2024-06-25 2:59PM EDT | 60.00 | 66.29 | 68.55 | 71.50 | 0.00 | - | 1 | 2,064 | 138.53% |
| CVNA240816C00065000 | 2024-06-25 3:01PM EDT | 65.00 | 61.78 | 63.20 | 66.65 | 0.00 | - | 2 | 152 | 123.78% |
| CVNA240816C00070000 | 2024-06-12 12:46PM EDT | 70.00 | 43.35 | 58.75 | 62.00 | 0.00 | - | 1 | 1,173 | 120.70% |
| CVNA240816C00075000 | 2024-06-25 10:06AM EDT | 75.00 | 47.25 | 54.25 | 56.20 | 0.00 | - | 11 | 939 | 106.86% |
| CVNA240816C00080000 | 2024-06-24 12:42PM EDT | 80.00 | 38.75 | 50.35 | 52.15 | 0.00 | - | 1 | 1,122 | 110.69% |
| CVNA240816C00085000 | 2024-06-21 9:31AM EDT | 85.00 | 29.30 | 45.35 | 48.60 | 0.00 | - | 6 | 607 | 107.91% |
| CVNA240816C00090000 | 2024-06-25 3:08PM EDT | 90.00 | 40.81 | 41.55 | 43.65 | 0.00 | - | 24 | 1,147 | 103.00% |
| CVNA240816C00095000 | 2024-06-24 1:05PM EDT | 95.00 | 27.16 | 37.65 | 39.55 | 0.00 | - | 1 | 1,419 | 100.61% |
| CVNA240816C00100000 | 2024-06-25 3:58PM EDT | 100.00 | 34.76 | 34.25 | 35.70 | 0.00 | - | 24 | 1,516 | 99.88% |
| CVNA240816C00105000 | 2024-06-25 3:41PM EDT | 105.00 | 31.27 | 30.60 | 32.20 | 0.00 | - | 174 | 747 | 98.02% |
| CVNA240816C00110000 | 2024-06-25 3:52PM EDT | 110.00 | 28.25 | 26.65 | 29.10 | 0.00 | - | 1,768 | 4,505 | 95.30% |
| CVNA240816C00115000 | 2024-06-25 3:53PM EDT | 115.00 | 25.19 | 24.30 | 26.35 | 0.00 | - | 21 | 537 | 97.23% |
| CVNA240816C00120000 | 2024-06-25 3:57PM EDT | 120.00 | 21.80 | 20.60 | 22.40 | 0.00 | - | 378 | 838 | 90.58% |
| CVNA240816C00125000 | 2024-06-25 3:57PM EDT | 125.00 | 19.50 | 18.35 | 19.90 | 0.00 | - | 397 | 551 | 90.93% |
| CVNA240816C00130000 | 2024-06-25 3:59PM EDT | 130.00 | 17.41 | 16.65 | 17.50 | 0.00 | - | 2,175 | 930 | 91.76% |
| CVNA240816C00135000 | 2024-06-25 3:53PM EDT | 135.00 | 15.45 | 14.60 | 15.65 | 0.00 | - | 278 | 730 | 91.96% |
| CVNA240816C00140000 | 2024-06-25 3:45PM EDT | 140.00 | 13.52 | 12.15 | 14.60 | 0.00 | - | 259 | 366 | 92.14% |
| CVNA240816C00145000 | 2024-06-25 3:53PM EDT | 145.00 | 11.96 | 11.50 | 14.30 | 0.00 | - | 78 | 85 | 98.01% |
| CVNA240816C00150000 | 2024-06-25 3:57PM EDT | 150.00 | 10.10 | 10.15 | 11.00 | 0.00 | - | 272 | 725 | 93.32% |
| CVNA240816C00155000 | 2024-06-25 3:55PM EDT | 155.00 | 9.35 | 8.90 | 10.50 | 0.00 | - | 11 | 244 | 95.51% |
| CVNA240816C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 8.20 | 7.85 | 8.45 | 0.00 | - | 32 | 67 | 93.20% |
| CVNA240816C00165000 | 2024-06-25 3:21PM EDT | 165.00 | 6.60 | 6.75 | 8.45 | 0.00 | - | 7 | 53 | 95.87% |
| CVNA240816C00170000 | 2024-06-25 12:14PM EDT | 170.00 | 4.70 | 6.05 | 7.60 | 0.00 | - | 9 | 65 | 96.67% |
| CVNA240816C00175000 | 2024-06-25 3:41PM EDT | 175.00 | 5.47 | 5.40 | 5.80 | 0.00 | - | 46 | 60 | 93.97% |
| CVNA240816C00180000 | 2024-06-25 3:56PM EDT | 180.00 | 4.75 | 4.45 | 5.25 | 0.00 | - | 64 | 141 | 93.58% |
| CVNA240816C00185000 | 2024-06-25 3:49PM EDT | 185.00 | 4.30 | 4.20 | 4.65 | 0.00 | - | 196 | 279 | 94.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816P00020000 | 2024-06-25 2:23PM EDT | 20.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 16 | 2,505 | 179.69% |
| CVNA240816P00022500 | 2024-06-25 11:34AM EDT | 22.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 576 | 179.69% |
| CVNA240816P00025000 | 2024-06-12 10:10AM EDT | 25.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 1 | 651 | 207.23% |
| CVNA240816P00030000 | 2024-06-25 11:08AM EDT | 30.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 936 | 128.13% |
| CVNA240816P00035000 | 2024-06-25 3:38PM EDT | 35.00 | 0.14 | 0.03 | 0.22 | 0.00 | - | 1 | 1,281 | 148.44% |
| CVNA240816P00040000 | 2024-06-25 3:40PM EDT | 40.00 | 0.13 | 0.06 | 0.20 | 0.00 | - | 13 | 1,475 | 134.57% |
| CVNA240816P00045000 | 2024-06-25 11:21AM EDT | 45.00 | 0.17 | 0.11 | 0.20 | 0.00 | - | 6 | 650 | 124.61% |
| CVNA240816P00050000 | 2024-06-25 2:27PM EDT | 50.00 | 0.22 | 0.12 | 0.25 | 0.00 | - | 5 | 2,176 | 115.63% |
| CVNA240816P00055000 | 2024-06-17 12:03PM EDT | 55.00 | 0.58 | 0.20 | 0.35 | 0.00 | - | 59 | 532 | 111.13% |
| CVNA240816P00060000 | 2024-06-25 2:42PM EDT | 60.00 | 0.40 | 0.35 | 0.70 | 0.00 | - | 2 | 1,341 | 112.31% |
| CVNA240816P00065000 | 2024-06-25 12:42PM EDT | 65.00 | 0.71 | 0.54 | 0.82 | 0.00 | - | 9 | 4,519 | 106.93% |
| CVNA240816P00070000 | 2024-06-25 3:47PM EDT | 70.00 | 0.92 | 0.80 | 1.09 | 0.00 | - | 8,287 | 11,039 | 103.61% |
| CVNA240816P00075000 | 2024-06-25 1:24PM EDT | 75.00 | 1.20 | 1.15 | 1.44 | 0.00 | - | 138 | 1,649 | 100.64% |
| CVNA240816P00080000 | 2024-06-25 3:55PM EDT | 80.00 | 1.90 | 1.59 | 1.76 | 0.00 | - | 30 | 1,435 | 96.85% |
| CVNA240816P00085000 | 2024-06-25 3:57PM EDT | 85.00 | 2.32 | 2.09 | 2.43 | 0.00 | - | 175 | 1,215 | 94.70% |
| CVNA240816P00090000 | 2024-06-25 3:57PM EDT | 90.00 | 3.15 | 2.98 | 3.40 | 0.00 | - | 7,547 | 5,970 | 94.78% |
| CVNA240816P00095000 | 2024-06-25 3:57PM EDT | 95.00 | 4.02 | 3.95 | 4.30 | 0.00 | - | 87 | 440 | 92.92% |
| CVNA240816P00100000 | 2024-06-25 3:59PM EDT | 100.00 | 5.17 | 5.05 | 5.65 | 0.00 | - | 846 | 491 | 91.97% |
| CVNA240816P00105000 | 2024-06-25 3:53PM EDT | 105.00 | 6.61 | 6.45 | 6.80 | 0.00 | - | 268 | 484 | 89.87% |
| CVNA240816P00110000 | 2024-06-25 3:53PM EDT | 110.00 | 8.40 | 8.15 | 8.85 | 0.00 | - | 72 | 799 | 90.33% |
| CVNA240816P00115000 | 2024-06-25 3:56PM EDT | 115.00 | 10.25 | 10.15 | 10.85 | 0.00 | - | 253 | 1,182 | 89.98% |
| CVNA240816P00120000 | 2024-06-25 3:57PM EDT | 120.00 | 12.55 | 12.25 | 12.90 | 0.00 | - | 312 | 2,075 | 88.67% |
| CVNA240816P00125000 | 2024-06-25 3:50PM EDT | 125.00 | 15.28 | 14.85 | 15.25 | 0.00 | - | 314 | 410 | 88.31% |
| CVNA240816P00130000 | 2024-06-25 3:58PM EDT | 130.00 | 17.85 | 17.60 | 18.00 | 0.00 | - | 192 | 103 | 88.15% |
| CVNA240816P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 20.64 | 20.60 | 21.00 | 0.00 | - | 352 | 41 | 88.12% |
| CVNA240816P00140000 | 2024-06-24 3:53PM EDT | 140.00 | 28.45 | 22.45 | 25.30 | 0.00 | - | 1 | 72 | 87.38% |
| CVNA240816P00150000 | 2024-06-24 3:53PM EDT | 150.00 | 35.45 | 30.05 | 31.35 | 0.00 | - | 1 | 4 | 86.38% |
| CVNA240816P00155000 | 2024-05-02 1:39PM EDT | 155.00 | 47.60 | 55.30 | 57.90 | 0.00 | - | - | 3 | 202.48% |
| CVNA240816P00165000 | 2024-05-20 9:41AM EDT | 165.00 | 53.65 | 54.40 | 56.30 | 0.00 | - | 1 | 4 | 157.31% |
| CVNA240816P00175000 | 2024-05-14 10:14AM EDT | 175.00 | 59.75 | 67.10 | 68.35 | 0.00 | - | - | 1 | 181.36% |
| CVNA240816P00180000 | 2024-05-06 1:14PM EDT | 180.00 | 62.00 | 76.25 | 78.45 | 0.00 | - | 2 | 2 | 210.75% |
| CVNA240816P00185000 | 2024-06-13 3:05PM EDT | 185.00 | 76.10 | 58.60 | 60.80 | 0.00 | - | 4 | 1 | 86.11% |
© 2024 Yahoo. All rights reserved.