Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250321C00055000 | 2024-06-25 11:18AM EDT | 55.00 | 72.30 | 78.35 | 81.00 | 0.00 | - | 1 | 3 | 101.84% |
| CVNA250321C00060000 | 2024-06-07 9:44AM EDT | 60.00 | 56.95 | 74.50 | 77.30 | 0.00 | - | 4 | 2 | 99.98% |
| CVNA250321C00065000 | 2024-06-07 9:44AM EDT | 65.00 | 54.05 | 70.95 | 73.80 | 0.00 | - | 4 | 1 | 98.89% |
| CVNA250321C00070000 | 2024-06-07 12:14PM EDT | 70.00 | 52.45 | 67.15 | 70.15 | 0.00 | - | 14 | 2 | 96.40% |
| CVNA250321C00075000 | 2024-06-24 1:17PM EDT | 75.00 | 54.00 | 64.65 | 66.75 | 0.00 | - | 2 | 4 | 96.79% |
| CVNA250321C00080000 | 2024-06-25 12:54PM EDT | 80.00 | 58.80 | 60.45 | 63.60 | 0.00 | - | 10 | 21 | 93.86% |
| CVNA250321C00085000 | 2024-06-25 12:53PM EDT | 85.00 | 55.80 | 58.50 | 60.60 | 0.00 | - | 2 | 13 | 94.96% |
| CVNA250321C00090000 | 2024-06-18 3:07PM EDT | 90.00 | 41.60 | 54.35 | 57.70 | 0.00 | - | 2 | 7 | 92.05% |
| CVNA250321C00095000 | 2024-06-25 12:53PM EDT | 95.00 | 50.30 | 52.20 | 54.90 | 0.00 | - | 10 | 20 | 92.27% |
| CVNA250321C00100000 | 2024-06-20 11:59AM EDT | 100.00 | 35.40 | 50.05 | 52.25 | 0.00 | - | 4 | 11 | 92.29% |
| CVNA250321C00105000 | 2024-06-25 3:55PM EDT | 105.00 | 48.60 | 46.40 | 49.75 | 0.00 | - | 1 | 1 | 90.06% |
| CVNA250321C00110000 | 2024-06-25 3:55PM EDT | 110.00 | 46.80 | 44.75 | 47.35 | 0.00 | - | 1 | 14 | 90.51% |
| CVNA250321C00115000 | 2024-06-25 10:17AM EDT | 115.00 | 38.63 | 42.55 | 45.15 | 0.00 | - | 1 | 2 | 90.18% |
| CVNA250321C00120000 | 2024-06-12 11:38AM EDT | 120.00 | 29.10 | 40.90 | 43.00 | 0.00 | - | 2 | 4 | 90.34% |
| CVNA250321C00125000 | 2024-06-12 9:48AM EDT | 125.00 | 26.30 | 37.55 | 40.90 | 0.00 | - | 2 | 242 | 88.21% |
| CVNA250321C00130000 | 2024-06-18 1:24PM EDT | 130.00 | 25.74 | 36.05 | 39.05 | 0.00 | - | 1 | 3 | 88.47% |
| CVNA250321C00150000 | 2024-06-24 9:32AM EDT | 150.00 | 21.89 | 29.50 | 32.35 | 0.00 | - | 5 | 10 | 87.59% |
| CVNA250321C00155000 | 2024-05-28 9:30AM EDT | 155.00 | 19.74 | 29.10 | 30.90 | 0.00 | - | 5 | 7 | 88.60% |
| CVNA250321C00160000 | 2024-06-24 3:23PM EDT | 160.00 | 22.10 | 27.30 | 29.55 | 0.00 | - | 5 | 16 | 87.96% |
| CVNA250321C00165000 | 2024-06-25 1:05PM EDT | 165.00 | 24.24 | 24.75 | 28.25 | 0.00 | - | 1 | 21 | 86.38% |
| CVNA250321C00170000 | 2024-06-25 1:05PM EDT | 170.00 | 23.05 | 24.00 | 27.00 | 0.00 | - | 1 | 1 | 86.76% |
| CVNA250321C00175000 | 2024-06-21 12:41PM EDT | 175.00 | 15.70 | 23.95 | 25.85 | 0.00 | - | 1 | 8 | 87.92% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250321P00055000 | 2024-06-24 2:36PM EDT | 55.00 | 4.09 | 2.95 | 5.45 | 0.00 | - | 1 | 256 | 89.64% |
| CVNA250321P00060000 | 2024-06-25 3:50PM EDT | 60.00 | 5.10 | 4.45 | 5.70 | 0.00 | - | 1 | 4 | 87.29% |
| CVNA250321P00065000 | 2024-06-12 2:29PM EDT | 65.00 | 7.40 | 4.95 | 7.55 | 0.00 | - | 7 | 47 | 86.17% |
| CVNA250321P00070000 | 2024-06-25 3:56PM EDT | 70.00 | 7.37 | 6.70 | 8.80 | 0.00 | - | 377 | 50 | 85.99% |
| CVNA250321P00075000 | 2024-06-25 12:50PM EDT | 75.00 | 9.52 | 7.40 | 9.50 | 0.00 | - | 10 | 11 | 81.74% |
| CVNA250321P00080000 | 2024-06-25 12:53PM EDT | 80.00 | 11.05 | 9.40 | 12.45 | 0.00 | - | 10 | 1 | 84.42% |
| CVNA250321P00085000 | 2024-06-24 2:20PM EDT | 85.00 | 14.08 | 11.70 | 14.25 | 0.00 | - | 1 | 2 | 84.57% |
| CVNA250321P00090000 | 2024-06-25 3:35PM EDT | 90.00 | 14.55 | 12.55 | 15.60 | 0.00 | - | 4 | 128 | 81.07% |
| CVNA250321P00095000 | 2024-06-24 11:13AM EDT | 95.00 | 19.10 | 15.75 | 17.95 | 0.00 | - | 4 | 4 | 82.69% |
| CVNA250321P00100000 | 2024-06-25 3:46PM EDT | 100.00 | 18.67 | 16.75 | 19.25 | 0.00 | - | 2 | 11 | 78.95% |
| CVNA250321P00105000 | 2024-06-25 3:56PM EDT | 105.00 | 21.24 | 20.40 | 22.25 | 0.00 | - | 188 | 5 | 81.23% |
| CVNA250321P00110000 | 2024-06-20 1:33PM EDT | 110.00 | 29.50 | 21.30 | 24.35 | 0.00 | - | - | 5 | 78.07% |
| CVNA250321P00115000 | 2024-06-18 12:41PM EDT | 115.00 | 31.11 | 24.80 | 27.45 | 0.00 | - | - | 2 | 79.44% |
| CVNA250321P00120000 | 2024-06-25 3:35PM EDT | 120.00 | 29.05 | 26.80 | 29.35 | 0.00 | - | 4 | 21 | 77.03% |
| CVNA250321P00125000 | 2024-05-31 3:57PM EDT | 125.00 | 43.00 | 30.00 | 33.65 | 0.00 | - | 7 | 7 | 78.84% |
| CVNA250321P00170000 | 2024-06-17 1:56PM EDT | 170.00 | 71.55 | 59.90 | 62.75 | 0.00 | - | - | 1 | 74.05% |
© 2024 Yahoo. All rights reserved.