Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250221C00065000 | 2024-06-20 3:26PM EDT | 65.00 | 52.65 | 68.50 | 72.55 | 0.00 | - | - | 11 | 95.12% |
| CVNA250221C00090000 | 2024-06-20 12:43PM EDT | 90.00 | 38.20 | 52.10 | 55.30 | 0.00 | - | - | 29 | 89.80% |
| CVNA250221C00100000 | 2024-06-26 10:16AM EDT | 100.00 | 47.85 | 46.80 | 50.50 | +47.85 | - | - | 1 | 90.39% |
| CVNA250221C00110000 | 2024-06-25 1:28PM EDT | 110.00 | 41.78 | 41.55 | 45.00 | +41.78 | - | - | 1 | 88.38% |
| CVNA250221C00115000 | 2024-06-28 2:32PM EDT | 115.00 | 41.15 | 39.50 | 42.10 | +13.70 | +49.91% | 29 | 11 | 87.54% |
| CVNA250221C00120000 | 2024-06-28 10:27AM EDT | 120.00 | 43.22 | 37.45 | 40.40 | +43.22 | - | 1 | 0 | 88.03% |
| CVNA250221C00125000 | 2024-06-28 2:32PM EDT | 125.00 | 36.85 | 34.65 | 37.60 | +36.85 | - | 37 | 0 | 85.79% |
| CVNA250221C00130000 | 2024-06-28 3:59PM EDT | 130.00 | 34.50 | 33.05 | 35.75 | +34.50 | - | 1 | 56 | 86.11% |
| CVNA250221C00140000 | 2024-06-26 2:23PM EDT | 140.00 | 30.65 | 29.35 | 32.35 | 0.00 | - | 3 | 4 | 85.72% |
| CVNA250221C00150000 | 2024-06-28 9:30AM EDT | 150.00 | 31.45 | 26.40 | 28.85 | +31.45 | - | 1 | 1 | 85.24% |
| CVNA250221C00160000 | 2024-06-27 2:35PM EDT | 160.00 | 25.76 | 23.60 | 27.00 | +25.76 | - | - | 1 | 86.15% |
| CVNA250221C00165000 | 2024-06-27 3:12PM EDT | 165.00 | 25.65 | 22.00 | 26.00 | +25.65 | - | - | 53 | 85.99% |
| CVNA250221C00190000 | 2024-06-28 2:33PM EDT | 190.00 | 18.20 | 16.25 | 19.70 | +18.20 | - | 100 | - | 84.04% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250221P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 5.30 | 2.13 | 4.40 | 0.00 | - | - | 1 | 80.87% |
| CVNA250221P00070000 | 2024-06-25 2:11PM EDT | 70.00 | 7.05 | 4.45 | 7.05 | +7.05 | - | - | 1 | 81.65% |
| CVNA250221P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 10.25 | 5.85 | 8.10 | 0.00 | - | - | 1 | 80.53% |
| CVNA250221P00145000 | 2024-06-27 9:36AM EDT | 145.00 | 41.50 | 40.00 | 43.40 | +41.50 | - | - | 0 | 76.27% |
| CVNA250221P00160000 | 2024-06-28 9:56AM EDT | 160.00 | 49.00 | 51.20 | 52.85 | +49.00 | - | 2 | 0 | 75.13% |
© 2024 Yahoo. All rights reserved.