Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621C00035000 | 2024-05-02 1:15PM EDT | 35.00 | 77.39 | 85.85 | 88.40 | 0.00 | - | 3 | 251 | 180.86% |
| CVNA240621C00040000 | 2024-05-02 1:17PM EDT | 40.00 | 71.88 | 80.95 | 83.05 | 0.00 | - | 26 | 225 | 154.10% |
| CVNA240621C00045000 | 2024-05-02 11:33AM EDT | 45.00 | 73.78 | 75.55 | 78.15 | 0.00 | - | 156 | 320 | 126.76% |
| CVNA240621C00050000 | 2024-05-02 11:29AM EDT | 50.00 | 68.99 | 70.25 | 73.20 | 0.00 | - | 22 | 47 | 98.05% |
| CVNA240621C00055000 | 2024-05-03 12:49PM EDT | 55.00 | 68.55 | 65.30 | 68.45 | +4.46 | +6.96% | 1 | 20 | 104.79% |
| CVNA240621C00060000 | 2024-05-02 9:34AM EDT | 60.00 | 61.10 | 60.50 | 63.50 | 0.00 | - | 2 | 17 | 101.76% |
| CVNA240621C00065000 | 2024-05-03 11:54AM EDT | 65.00 | 57.43 | 55.65 | 58.65 | +3.64 | +6.77% | 1 | 59 | 97.66% |
| CVNA240621C00070000 | 2024-05-02 10:21AM EDT | 70.00 | 47.90 | 51.50 | 53.95 | 0.00 | - | 3 | 2,283 | 103.22% |
| CVNA240621C00075000 | 2024-05-03 12:41PM EDT | 75.00 | 49.50 | 46.15 | 49.30 | +5.97 | +13.71% | 8 | 207 | 92.38% |
| CVNA240621C00080000 | 2024-05-03 3:30PM EDT | 80.00 | 43.02 | 42.45 | 44.50 | +7.11 | +19.80% | 1 | 821 | 94.73% |
| CVNA240621C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 37.85 | 38.00 | 40.25 | +3.11 | +8.95% | 31 | 971 | 92.38% |
| CVNA240621C00090000 | 2024-05-03 3:11PM EDT | 90.00 | 33.72 | 33.50 | 35.95 | +4.32 | +14.69% | 44 | 1,383 | 87.92% |
| CVNA240621C00095000 | 2024-05-03 12:41PM EDT | 95.00 | 31.84 | 29.30 | 31.50 | +5.84 | +22.46% | 22 | 226 | 83.13% |
| CVNA240621C00100000 | 2024-05-03 3:50PM EDT | 100.00 | 26.32 | 26.05 | 27.90 | +3.82 | +16.98% | 110 | 1,783 | 84.50% |
| CVNA240621C00105000 | 2024-05-03 3:07PM EDT | 105.00 | 22.68 | 22.45 | 24.25 | +2.59 | +12.89% | 103 | 209 | 82.15% |
| CVNA240621C00110000 | 2024-05-03 3:11PM EDT | 110.00 | 19.61 | 19.25 | 20.70 | +2.94 | +17.64% | 18 | 1,384 | 79.92% |
| CVNA240621C00115000 | 2024-05-03 3:39PM EDT | 115.00 | 16.20 | 16.90 | 17.35 | +1.50 | +10.20% | 52 | 284 | 79.32% |
| CVNA240621C00120000 | 2024-05-03 3:57PM EDT | 120.00 | 14.54 | 14.35 | 14.65 | +2.69 | +22.70% | 109 | 500 | 78.33% |
| CVNA240621C00125000 | 2024-05-03 3:57PM EDT | 125.00 | 12.24 | 12.10 | 12.45 | +2.31 | +23.26% | 155 | 386 | 78.03% |
| CVNA240621C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 10.20 | 10.15 | 10.50 | +1.85 | +22.16% | 170 | 471 | 77.73% |
| CVNA240621C00135000 | 2024-05-03 3:59PM EDT | 135.00 | 8.36 | 7.55 | 10.70 | +1.56 | +22.94% | 97 | 704 | 80.32% |
| CVNA240621C00140000 | 2024-05-03 3:15PM EDT | 140.00 | 6.58 | 5.15 | 7.65 | +6.58 | - | 150 | 425 | 72.45% |
| CVNA240621C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 5.79 | 4.20 | 6.65 | +5.79 | - | 233 | 35 | 73.66% |
| CVNA240621C00150000 | 2024-05-03 3:48PM EDT | 150.00 | 4.84 | 4.80 | 5.30 | +4.84 | - | 169 | 762 | 77.86% |
| CVNA240621C00155000 | 2024-05-03 3:09PM EDT | 155.00 | 3.99 | 3.85 | 4.90 | +3.99 | - | 64 | 18 | 79.27% |
| CVNA240621C00160000 | 2024-05-03 3:09PM EDT | 160.00 | 3.31 | 3.20 | 4.55 | +3.31 | - | 96 | 911 | 81.18% |
| CVNA240621C00165000 | 2024-05-03 2:15PM EDT | 165.00 | 2.81 | 2.55 | 3.10 | +2.81 | - | 14 | 39 | 77.70% |
| CVNA240621C00170000 | 2024-05-03 3:15PM EDT | 170.00 | 2.13 | 2.13 | 2.83 | +2.13 | - | 84 | 460 | 79.26% |
| CVNA240621C00175000 | 2024-05-03 3:21PM EDT | 175.00 | 1.83 | 1.76 | 2.11 | +1.83 | - | 15 | - | 78.10% |
| CVNA240621C00180000 | 2024-05-03 3:46PM EDT | 180.00 | 1.47 | 1.46 | 1.78 | +1.47 | - | 150 | - | 78.54% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621P00035000 | 2024-05-03 10:46AM EDT | 35.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 279 | 10 | 135.16% |
| CVNA240621P00040000 | 2024-05-02 2:57PM EDT | 40.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 39 | 752 | 131.06% |
| CVNA240621P00045000 | 2024-05-03 1:33PM EDT | 45.00 | 0.23 | 0.00 | 0.31 | +0.13 | +130.00% | 1 | 705 | 124.22% |
| CVNA240621P00050000 | 2024-05-03 1:34PM EDT | 50.00 | 0.10 | 0.07 | 0.17 | -0.03 | -23.08% | 195 | 2,063 | 108.01% |
| CVNA240621P00055000 | 2024-05-02 3:42PM EDT | 55.00 | 0.30 | 0.08 | 0.50 | 0.00 | - | 102 | 255 | 110.64% |
| CVNA240621P00060000 | 2024-05-03 3:21PM EDT | 60.00 | 0.24 | 0.21 | 0.27 | -0.08 | -25.00% | 136 | 16,304 | 96.68% |
| CVNA240621P00065000 | 2024-05-03 3:33PM EDT | 65.00 | 0.34 | 0.16 | 0.52 | -0.14 | -29.17% | 10 | 427 | 91.89% |
| CVNA240621P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.50 | 0.50 | 0.59 | -0.25 | -33.33% | 623 | 3,160 | 89.75% |
| CVNA240621P00075000 | 2024-05-03 3:42PM EDT | 75.00 | 0.77 | 0.77 | 0.91 | -0.24 | -23.76% | 448 | 26,592 | 87.70% |
| CVNA240621P00080000 | 2024-05-03 3:52PM EDT | 80.00 | 1.27 | 1.09 | 1.41 | -0.29 | -18.59% | 602 | 1,308 | 85.79% |
| CVNA240621P00085000 | 2024-05-03 3:45PM EDT | 85.00 | 1.70 | 1.50 | 1.98 | -0.48 | -22.02% | 120 | 1,109 | 83.08% |
| CVNA240621P00090000 | 2024-05-03 2:22PM EDT | 90.00 | 2.33 | 2.25 | 2.81 | -0.74 | -24.10% | 282 | 1,566 | 82.25% |
| CVNA240621P00095000 | 2024-05-03 2:59PM EDT | 95.00 | 3.18 | 2.90 | 3.80 | -1.06 | -25.00% | 46 | 254 | 79.61% |
| CVNA240621P00100000 | 2024-05-03 3:59PM EDT | 100.00 | 4.55 | 4.45 | 4.70 | -1.10 | -19.47% | 684 | 2,463 | 78.75% |
| CVNA240621P00105000 | 2024-05-03 3:55PM EDT | 105.00 | 5.99 | 5.65 | 6.35 | -1.41 | -19.05% | 84 | 171 | 77.38% |
| CVNA240621P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 7.75 | 6.55 | 8.20 | -1.80 | -18.85% | 352 | 427 | 73.94% |
| CVNA240621P00115000 | 2024-05-03 3:33PM EDT | 115.00 | 10.20 | 9.50 | 10.20 | -1.65 | -13.92% | 152 | 410 | 75.68% |
| CVNA240621P00120000 | 2024-05-03 3:50PM EDT | 120.00 | 12.31 | 11.90 | 12.30 | -2.14 | -14.81% | 245 | 1,311 | 74.12% |
| CVNA240621P00125000 | 2024-05-03 3:50PM EDT | 125.00 | 14.85 | 14.65 | 15.30 | -2.90 | -16.34% | 69 | 24 | 74.46% |
| CVNA240621P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 17.35 | 17.65 | 18.25 | +17.35 | - | 36 | 4 | 73.72% |
| CVNA240621P00135000 | 2024-05-03 3:33PM EDT | 135.00 | 22.00 | 20.95 | 21.85 | +22.00 | - | 25 | 8 | 74.18% |
| CVNA240621P00140000 | 2024-05-03 1:04PM EDT | 140.00 | 24.05 | 23.25 | 26.15 | +24.05 | - | 1 | 1 | 72.28% |
| CVNA240621P00145000 | 2024-05-03 1:51PM EDT | 145.00 | 29.00 | 27.00 | 30.10 | +29.00 | - | 1 | 2 | 72.33% |
| CVNA240621P00150000 | 2024-05-03 11:02AM EDT | 150.00 | 32.41 | 31.00 | 34.05 | +32.41 | - | 1 | 4 | 71.94% |
| CVNA240621P00155000 | 2024-05-03 3:12PM EDT | 155.00 | 37.08 | 35.05 | 37.65 | +37.08 | - | 1 | 1 | 68.95% |
| CVNA240621P00160000 | 2024-05-03 12:21PM EDT | 160.00 | 41.00 | 39.30 | 41.95 | +41.00 | - | 2 | 0 | 67.97% |
| CVNA240621P00170000 | 2024-05-02 12:10PM EDT | 170.00 | 55.40 | 48.60 | 51.00 | +55.40 | - | - | 2 | 68.60% |
© 2024 Yahoo. All rights reserved.