Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250620C00075000 | 2024-06-18 10:53AM EDT | 75.00 | 53.25 | 66.80 | 70.10 | 0.00 | - | 2 | 5 | 92.92% |
| CVNA250620C00080000 | 2024-06-24 1:18PM EDT | 80.00 | 55.10 | 63.00 | 67.65 | 0.00 | - | 2 | 6 | 91.52% |
| CVNA250620C00085000 | 2024-06-25 12:54PM EDT | 85.00 | 59.75 | 60.85 | 64.80 | 0.00 | - | 7 | 15 | 91.74% |
| CVNA250620C00090000 | 2024-06-27 9:58AM EDT | 90.00 | 63.08 | 58.45 | 61.95 | 0.00 | - | 1 | 26 | 91.22% |
| CVNA250620C00095000 | 2024-06-26 2:53PM EDT | 95.00 | 55.02 | 55.60 | 59.00 | 0.00 | - | 2 | 2 | 89.70% |
| CVNA250620C00100000 | 2024-06-28 10:38AM EDT | 100.00 | 59.53 | 53.00 | 56.65 | +2.53 | +4.44% | 6 | 9 | 89.09% |
| CVNA250620C00105000 | 2024-06-25 12:34PM EDT | 105.00 | 48.95 | 50.65 | 54.60 | 0.00 | - | 1 | 6 | 88.93% |
| CVNA250620C00110000 | 2024-06-26 11:41AM EDT | 110.00 | 52.40 | 48.00 | 52.90 | 0.00 | - | 4 | 9 | 88.60% |
| CVNA250620C00115000 | 2024-06-27 1:32PM EDT | 115.00 | 50.36 | 46.45 | 50.00 | 0.00 | - | 10 | 16 | 87.94% |
| CVNA250620C00120000 | 2024-06-28 11:09AM EDT | 120.00 | 49.32 | 44.00 | 49.00 | +4.07 | +8.99% | 5 | 8 | 88.23% |
| CVNA250620C00125000 | 2024-06-27 2:25PM EDT | 125.00 | 46.58 | 42.65 | 46.80 | 0.00 | - | 1 | 8 | 88.19% |
| CVNA250620C00140000 | 2024-06-13 10:20AM EDT | 140.00 | 27.10 | 37.00 | 41.50 | 0.00 | - | 2 | 2 | 86.77% |
| CVNA250620C00165000 | 2024-06-21 3:36PM EDT | 165.00 | 22.80 | 29.50 | 34.50 | 0.00 | - | 6 | 7 | 85.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250620P00055000 | 2024-06-27 1:28PM EDT | 55.00 | 5.27 | 3.80 | 6.85 | 0.00 | - | 34 | 36 | 84.20% |
| CVNA250620P00060000 | 2024-06-28 12:06PM EDT | 60.00 | 6.95 | 6.25 | 7.35 | +0.42 | +6.43% | 11 | 40 | 84.29% |
| CVNA250620P00070000 | 2024-06-27 3:32PM EDT | 70.00 | 9.29 | 8.40 | 11.70 | 0.00 | - | 26 | 27 | 83.57% |
| CVNA250620P00075000 | 2024-06-25 12:29PM EDT | 75.00 | 12.39 | 9.80 | 12.45 | 0.00 | - | 12 | 27 | 80.52% |
| CVNA250620P00080000 | 2024-06-28 1:15PM EDT | 80.00 | 13.50 | 12.00 | 14.25 | -0.90 | -6.25% | 2 | 67 | 80.43% |
| CVNA250620P00085000 | 2024-06-14 2:50PM EDT | 85.00 | 20.60 | 13.00 | 16.55 | 0.00 | - | - | 1 | 78.83% |
| CVNA250620P00090000 | 2024-06-10 1:37PM EDT | 90.00 | 21.90 | 15.95 | 19.20 | 0.00 | - | - | 1 | 80.26% |
| CVNA250620P00095000 | 2024-06-11 11:13AM EDT | 95.00 | 25.94 | 17.50 | 20.40 | 0.00 | - | - | 2 | 77.36% |
| CVNA250620P00100000 | 2024-06-28 12:53PM EDT | 100.00 | 22.50 | 20.75 | 23.40 | +0.10 | +0.45% | 6 | 205 | 78.85% |
| CVNA250620P00145000 | 2024-06-11 10:13AM EDT | 145.00 | 58.85 | 46.70 | 49.65 | 0.00 | - | - | 1 | 74.84% |
© 2024 Yahoo. All rights reserved.