Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00004500 | 2024-06-17 3:40PM EDT | 4.50 | 104.00 | 122.65 | 126.15 | 0.00 | - | 4 | 48 | 231.25% |
| CVNA250117C00005000 | 2024-06-04 12:34PM EDT | 5.00 | 93.90 | 122.00 | 125.65 | 0.00 | - | 5 | 213 | 212.50% |
| CVNA250117C00005500 | 2024-06-25 3:42PM EDT | 5.50 | 123.15 | 121.15 | 125.20 | 0.00 | - | 1 | 41 | 178.91% |
| CVNA250117C00007500 | 2024-05-01 3:01PM EDT | 7.50 | 83.00 | 90.35 | 95.00 | 0.00 | - | 1 | 925 | 0.00% |
| CVNA250117C00010000 | 2024-06-25 3:37PM EDT | 10.00 | 118.55 | 117.85 | 119.65 | 0.00 | - | 5 | 688 | 153.52% |
| CVNA250117C00012500 | 2024-05-30 3:57PM EDT | 12.50 | 90.25 | 114.95 | 118.40 | 0.00 | - | 1 | 572 | 170.41% |
| CVNA250117C00015000 | 2024-06-25 12:45PM EDT | 15.00 | 110.00 | 112.85 | 115.80 | 0.00 | - | 1 | 314 | 162.89% |
| CVNA250117C00017500 | 2024-05-20 11:38AM EDT | 17.50 | 101.94 | 92.60 | 95.75 | 0.00 | - | 1 | 94 | 0.00% |
| CVNA250117C00020000 | 2024-06-21 2:27PM EDT | 20.00 | 92.05 | 107.45 | 111.50 | 0.00 | - | 1 | 1,419 | 145.26% |
| CVNA250117C00022500 | 2024-06-24 3:46PM EDT | 22.50 | 98.50 | 105.55 | 109.00 | 0.00 | - | 1 | 716 | 144.29% |
| CVNA250117C00025000 | 2024-06-17 11:21AM EDT | 25.00 | 81.47 | 103.00 | 106.65 | 0.00 | - | 7 | 845 | 136.72% |
| CVNA250117C00027500 | 2024-06-17 3:08PM EDT | 27.50 | 82.60 | 101.00 | 104.35 | 0.00 | - | 6 | 139 | 136.18% |
| CVNA250117C00030000 | 2024-06-20 10:24AM EDT | 30.00 | 82.00 | 98.00 | 101.90 | 0.00 | - | 3 | 1,305 | 124.22% |
| CVNA250117C00032500 | 2024-06-07 9:47AM EDT | 32.50 | 78.05 | 96.20 | 99.75 | 0.00 | - | 2 | 282 | 126.86% |
| CVNA250117C00035000 | 2024-06-24 3:18PM EDT | 35.00 | 85.34 | 94.35 | 97.45 | 0.00 | - | 1 | 239 | 126.61% |
| CVNA250117C00037500 | 2024-05-06 3:07PM EDT | 37.50 | 88.60 | 66.55 | 69.60 | 0.00 | - | 2 | 56 | 0.00% |
| CVNA250117C00040000 | 2024-06-17 11:20AM EDT | 40.00 | 68.02 | 89.00 | 92.90 | 0.00 | - | 1 | 1,099 | 115.02% |
| CVNA250117C00042500 | 2024-05-28 1:22PM EDT | 42.50 | 64.45 | 87.45 | 90.70 | 0.00 | - | 5 | 149 | 116.75% |
| CVNA250117C00045000 | 2024-06-10 11:46AM EDT | 45.00 | 66.20 | 85.15 | 88.45 | 0.00 | - | 1 | 616 | 113.60% |
| CVNA250117C00047500 | 2024-06-07 11:12AM EDT | 47.50 | 64.90 | 82.40 | 86.25 | 0.00 | - | 5 | 44 | 108.62% |
| CVNA250117C00050000 | 2024-06-24 12:27PM EDT | 50.00 | 69.74 | 80.20 | 84.10 | 0.00 | - | 1 | 737 | 106.67% |
| CVNA250117C00055000 | 2024-06-25 3:43PM EDT | 55.00 | 78.20 | 76.50 | 78.85 | 0.00 | - | 14 | 325 | 101.58% |
| CVNA250117C00060000 | 2024-06-25 3:12PM EDT | 60.00 | 72.15 | 72.45 | 75.35 | 0.00 | - | 4 | 3,182 | 101.39% |
| CVNA250117C00065000 | 2024-06-25 3:56PM EDT | 65.00 | 70.00 | 68.55 | 71.10 | 0.00 | - | 3 | 181 | 98.41% |
| CVNA250117C00070000 | 2024-06-24 3:40PM EDT | 70.00 | 57.80 | 64.70 | 67.20 | 0.00 | - | 2 | 785 | 96.22% |
| CVNA250117C00075000 | 2024-06-24 1:55PM EDT | 75.00 | 51.92 | 61.15 | 64.10 | 0.00 | - | 4 | 433 | 96.26% |
| CVNA250117C00080000 | 2024-06-25 12:58PM EDT | 80.00 | 55.60 | 57.70 | 59.85 | 0.00 | - | 2 | 506 | 93.25% |
| CVNA250117C00085000 | 2024-06-25 3:38PM EDT | 85.00 | 55.80 | 54.35 | 57.20 | 0.00 | - | 24 | 1,801 | 93.48% |
| CVNA250117C00090000 | 2024-06-25 3:36PM EDT | 90.00 | 52.50 | 51.15 | 54.00 | 0.00 | - | 203 | 1,904 | 92.32% |
| CVNA250117C00095000 | 2024-06-25 3:52PM EDT | 95.00 | 50.25 | 48.40 | 50.90 | 0.00 | - | 4 | 1,072 | 91.72% |
| CVNA250117C00100000 | 2024-06-25 3:43PM EDT | 100.00 | 46.55 | 45.30 | 47.80 | 0.00 | - | 1 | 402 | 90.10% |
| CVNA250117C00105000 | 2024-06-25 3:18PM EDT | 105.00 | 43.00 | 42.70 | 45.15 | 0.00 | - | 2 | 72 | 89.68% |
| CVNA250117C00110000 | 2024-06-25 3:46PM EDT | 110.00 | 41.10 | 40.25 | 42.60 | 0.00 | - | 20 | 354 | 89.25% |
| CVNA250117C00115000 | 2024-06-25 3:56PM EDT | 115.00 | 39.04 | 38.30 | 40.15 | 0.00 | - | 18 | 234 | 89.34% |
| CVNA250117C00120000 | 2024-06-25 3:58PM EDT | 120.00 | 36.96 | 35.40 | 37.80 | 0.00 | - | 28 | 475 | 87.84% |
| CVNA250117C00125000 | 2024-06-25 2:49PM EDT | 125.00 | 32.10 | 34.25 | 35.60 | 0.00 | - | 14 | 2,953 | 88.73% |
| CVNA250117C00130000 | 2024-06-25 3:12PM EDT | 130.00 | 31.65 | 32.35 | 33.55 | 0.00 | - | 55 | 289 | 88.45% |
| CVNA250117C00135000 | 2024-06-25 3:23PM EDT | 135.00 | 29.50 | 30.35 | 31.65 | 0.00 | - | 3 | 212 | 87.95% |
| CVNA250117C00140000 | 2024-06-25 3:06PM EDT | 140.00 | 28.00 | 27.55 | 29.95 | 0.00 | - | 2 | 86 | 86.40% |
| CVNA250117C00145000 | 2024-06-24 3:08PM EDT | 145.00 | 20.99 | 25.85 | 28.15 | 0.00 | - | 5 | 12 | 85.94% |
| CVNA250117C00150000 | 2024-06-25 3:56PM EDT | 150.00 | 25.96 | 25.25 | 26.30 | 0.00 | - | 211 | 148 | 86.61% |
| CVNA250117C00155000 | 2024-06-25 11:40AM EDT | 155.00 | 20.70 | 22.40 | 26.00 | 0.00 | - | 1 | 19 | 86.13% |
| CVNA250117C00160000 | 2024-06-24 3:39PM EDT | 160.00 | 18.20 | 21.65 | 24.80 | 0.00 | - | 16 | 109 | 87.01% |
| CVNA250117C00165000 | 2024-06-14 12:10PM EDT | 165.00 | 10.55 | 20.30 | 23.60 | 0.00 | - | 3 | 179 | 86.90% |
| CVNA250117C00170000 | 2024-06-25 11:56AM EDT | 170.00 | 17.35 | 19.10 | 21.00 | 0.00 | - | 9 | 200 | 84.97% |
| CVNA250117C00175000 | 2024-06-25 10:34AM EDT | 175.00 | 15.57 | 19.00 | 20.25 | 0.00 | - | 1 | 41 | 86.71% |
| CVNA250117C00180000 | 2024-06-25 3:58PM EDT | 180.00 | 18.50 | 17.95 | 19.00 | 0.00 | - | 15 | 386 | 86.40% |
| CVNA250117C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 18.20 | 16.80 | 18.15 | 0.00 | - | 165 | 622 | 86.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-06-12 2:34PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,654 | 250.00% |
| CVNA250117P00001000 | 2024-06-18 12:39PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19,342 | 50.00% |
| CVNA250117P00001500 | 2024-06-13 10:24AM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 1,402 | 206.25% |
| CVNA250117P00002000 | 2024-06-14 10:00AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,171 | 50.00% |
| CVNA250117P00002500 | 2024-06-20 2:53PM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,119 | 178.13% |
| CVNA250117P00003000 | 2024-06-21 9:31AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 365 | 176.56% |
| CVNA250117P00003500 | 2024-06-10 9:31AM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 50.00% |
| CVNA250117P00004000 | 2024-06-21 3:51PM EDT | 4.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 560 | 170.31% |
| CVNA250117P00004500 | 2024-06-25 3:28PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 50.00% |
| CVNA250117P00005000 | 2024-06-24 11:08AM EDT | 5.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 4,690 | 150.00% |
| CVNA250117P00005500 | 2024-06-20 12:35PM EDT | 5.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 244 | 165.63% |
| CVNA250117P00007500 | 2024-06-21 11:54AM EDT | 7.50 | 0.14 | 0.01 | 0.04 | 0.00 | - | 2 | 1,448 | 137.50% |
| CVNA250117P00010000 | 2024-06-25 3:44PM EDT | 10.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 833 | 16,326 | 133.20% |
| CVNA250117P00012500 | 2024-06-11 1:35PM EDT | 12.50 | 0.11 | 0.04 | 0.18 | 0.00 | - | 11 | 905 | 131.45% |
| CVNA250117P00015000 | 2024-06-24 1:37PM EDT | 15.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 1,842 | 125.78% |
| CVNA250117P00017500 | 2024-06-13 9:32AM EDT | 17.50 | 0.22 | 0.08 | 0.00 | 0.00 | - | 10 | 847 | 99.61% |
| CVNA250117P00020000 | 2024-06-25 11:36AM EDT | 20.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 14 | 6,224 | 116.70% |
| CVNA250117P00022500 | 2024-06-24 3:21PM EDT | 22.50 | 0.41 | 0.00 | 0.49 | 0.00 | - | 6 | 368 | 108.98% |
| CVNA250117P00025000 | 2024-06-20 10:12AM EDT | 25.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 20 | 1,247 | 109.28% |
| CVNA250117P00027500 | 2024-06-24 3:21PM EDT | 27.50 | 0.60 | 0.22 | 0.93 | 0.00 | - | 2 | 411 | 110.69% |
| CVNA250117P00030000 | 2024-06-25 3:35PM EDT | 30.00 | 0.57 | 0.57 | 0.78 | 0.00 | - | 9 | 1,528 | 107.67% |
| CVNA250117P00032500 | 2024-06-25 3:42PM EDT | 32.50 | 0.74 | 0.64 | 0.85 | 0.00 | - | 17 | 370 | 103.81% |
| CVNA250117P00035000 | 2024-06-12 3:09PM EDT | 35.00 | 0.85 | 0.75 | 1.20 | 0.00 | - | 18 | 1,521 | 103.81% |
| CVNA250117P00037500 | 2024-06-12 2:16PM EDT | 37.50 | 1.40 | 0.93 | 2.28 | 0.00 | - | 1 | 138 | 109.86% |
| CVNA250117P00040000 | 2024-06-25 2:53PM EDT | 40.00 | 1.30 | 1.00 | 1.30 | 0.00 | - | 67 | 536 | 97.00% |
| CVNA250117P00042500 | 2024-06-25 2:26PM EDT | 42.50 | 1.45 | 1.34 | 1.67 | 0.00 | - | 10 | 109 | 98.00% |
| CVNA250117P00045000 | 2024-06-25 2:28PM EDT | 45.00 | 1.90 | 1.52 | 1.90 | 0.00 | - | 15 | 642 | 96.19% |
| CVNA250117P00047500 | 2024-06-25 11:36AM EDT | 47.50 | 1.52 | 1.52 | 3.20 | 0.00 | - | 1 | 62 | 99.45% |
| CVNA250117P00050000 | 2024-06-25 3:09PM EDT | 50.00 | 2.29 | 2.04 | 2.43 | 0.00 | - | 21 | 2,172 | 93.53% |
| CVNA250117P00055000 | 2024-06-25 11:54AM EDT | 55.00 | 2.90 | 2.69 | 2.92 | 0.00 | - | 7 | 230 | 90.67% |
| CVNA250117P00060000 | 2024-06-25 3:33PM EDT | 60.00 | 3.70 | 3.50 | 3.85 | 0.00 | - | 2 | 649 | 89.69% |
| CVNA250117P00065000 | 2024-06-25 1:54PM EDT | 65.00 | 4.70 | 4.35 | 4.70 | 0.00 | - | 10 | 1,121 | 87.68% |
| CVNA250117P00070000 | 2024-06-25 3:55PM EDT | 70.00 | 5.52 | 5.40 | 5.75 | 0.00 | - | 177 | 407 | 86.30% |
| CVNA250117P00075000 | 2024-06-24 3:33PM EDT | 75.00 | 7.50 | 6.65 | 7.00 | 0.00 | - | 2 | 607 | 85.34% |
| CVNA250117P00080000 | 2024-06-25 3:29PM EDT | 80.00 | 8.60 | 8.05 | 8.40 | 0.00 | - | 6 | 424 | 84.44% |
| CVNA250117P00085000 | 2024-06-24 3:40PM EDT | 85.00 | 10.90 | 9.55 | 9.95 | 0.00 | - | 8 | 612 | 83.48% |
| CVNA250117P00090000 | 2024-06-25 11:19AM EDT | 90.00 | 12.53 | 11.25 | 11.90 | 0.00 | - | 1 | 329 | 83.16% |
| CVNA250117P00095000 | 2024-06-25 3:36PM EDT | 95.00 | 13.48 | 13.15 | 13.60 | 0.00 | - | 5 | 315 | 82.18% |
| CVNA250117P00100000 | 2024-06-25 3:52PM EDT | 100.00 | 15.30 | 15.25 | 15.65 | 0.00 | - | 21 | 245 | 81.69% |
| CVNA250117P00105000 | 2024-06-25 3:55PM EDT | 105.00 | 17.60 | 17.30 | 17.85 | 0.00 | - | 86 | 231 | 80.90% |
| CVNA250117P00110000 | 2024-06-25 3:29PM EDT | 110.00 | 20.30 | 19.60 | 20.30 | 0.00 | - | 3 | 194 | 80.46% |
| CVNA250117P00115000 | 2024-06-25 12:50PM EDT | 115.00 | 23.35 | 22.05 | 22.85 | 0.00 | - | 13 | 272 | 79.99% |
| CVNA250117P00120000 | 2024-06-25 3:42PM EDT | 120.00 | 25.00 | 24.65 | 25.45 | 0.00 | - | 17 | 206 | 79.43% |
| CVNA250117P00125000 | 2024-06-25 1:13PM EDT | 125.00 | 28.60 | 27.40 | 28.70 | 0.00 | - | 2 | 167 | 79.63% |
| CVNA250117P00130000 | 2024-06-25 3:52PM EDT | 130.00 | 30.50 | 30.30 | 31.10 | 0.00 | - | 61 | 183 | 78.52% |
| CVNA250117P00135000 | 2024-06-25 12:54PM EDT | 135.00 | 34.90 | 33.30 | 34.30 | 0.00 | - | 2 | 24 | 78.31% |
| CVNA250117P00140000 | 2024-05-24 9:59AM EDT | 140.00 | 45.70 | 42.40 | 44.65 | 0.00 | - | 5 | 5 | 95.34% |
| CVNA250117P00145000 | 2024-05-24 9:59AM EDT | 145.00 | 49.30 | 45.60 | 47.10 | 0.00 | - | 5 | 19 | 93.66% |
| CVNA250117P00150000 | 2024-06-07 11:52AM EDT | 150.00 | 52.37 | 42.85 | 44.35 | 0.00 | - | 20 | 21 | 77.28% |
| CVNA250117P00180000 | 2024-05-06 10:38AM EDT | 180.00 | 68.65 | 80.10 | 82.10 | 0.00 | - | 2 | 1 | 115.63% |
| CVNA250117P00185000 | 2024-05-13 10:10AM EDT | 185.00 | 75.45 | 78.60 | 80.95 | 0.00 | - | 2 | 1 | 101.81% |
© 2024 Yahoo. All rights reserved.