Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705C00060000 | 2024-06-04 11:06AM EDT | 60.00 | 40.77 | 66.30 | 71.00 | 0.00 | - | 1 | 1 | 423.93% |
| CVNA240705C00070000 | 2024-06-28 3:49PM EDT | 70.00 | 60.31 | 56.35 | 61.00 | +20.31 | +50.78% | 3 | 2 | 351.32% |
| CVNA240705C00080000 | 2024-06-28 3:00PM EDT | 80.00 | 50.50 | 46.20 | 50.50 | -2.50 | -4.72% | 54 | 62 | 268.75% |
| CVNA240705C00087000 | 2024-06-20 10:22AM EDT | 87.00 | 24.00 | 39.35 | 44.00 | 0.00 | - | - | 1 | 248.05% |
| CVNA240705C00090000 | 2024-06-28 1:36PM EDT | 90.00 | 37.69 | 36.35 | 41.00 | -1.26 | -3.23% | 83 | 53 | 231.69% |
| CVNA240705C00093000 | 2024-06-21 1:55PM EDT | 93.00 | 18.55 | 33.50 | 38.00 | 0.00 | - | 10 | 4 | 94.53% |
| CVNA240705C00095000 | 2024-06-28 12:23PM EDT | 95.00 | 31.94 | 32.00 | 36.00 | -4.80 | -13.06% | 120 | 24 | 123.05% |
| CVNA240705C00097000 | 2024-06-28 9:32AM EDT | 97.00 | 36.99 | 30.00 | 34.00 | +7.99 | +27.55% | 1 | 3 | 115.82% |
| CVNA240705C00098000 | 2024-06-17 11:05AM EDT | 98.00 | 9.95 | 29.00 | 33.00 | 0.00 | - | - | 1 | 112.31% |
| CVNA240705C00099000 | 2024-06-28 9:54AM EDT | 99.00 | 37.00 | 28.00 | 32.00 | +6.74 | +22.27% | 7 | 7 | 108.79% |
| CVNA240705C00100000 | 2024-06-28 1:20PM EDT | 100.00 | 28.05 | 27.00 | 31.00 | +0.05 | +0.18% | 5 | 66 | 105.27% |
| CVNA240705C00101000 | 2024-06-28 3:33PM EDT | 101.00 | 27.93 | 26.00 | 30.00 | +14.63 | +110.00% | 233 | 40 | 101.86% |
| CVNA240705C00102000 | 2024-06-28 3:51PM EDT | 102.00 | 28.38 | 25.00 | 29.00 | -3.14 | -9.96% | 3 | 19 | 98.44% |
| CVNA240705C00103000 | 2024-06-28 3:16PM EDT | 103.00 | 26.17 | 24.00 | 28.00 | -2.45 | -8.56% | 6 | 19 | 94.92% |
| CVNA240705C00104000 | 2024-06-27 9:42AM EDT | 104.00 | 24.88 | 23.00 | 27.00 | -0.12 | -0.48% | 1 | 16 | 91.60% |
| CVNA240705C00105000 | 2024-06-28 11:45AM EDT | 105.00 | 26.50 | 21.50 | 26.00 | -0.25 | -0.93% | 1 | 20 | 62.11% |
| CVNA240705C00106000 | 2024-06-28 2:55PM EDT | 106.00 | 24.78 | 20.50 | 25.10 | +0.28 | +1.14% | 58 | 64 | 68.16% |
| CVNA240705C00107000 | 2024-06-26 1:20PM EDT | 107.00 | 19.50 | 20.00 | 24.40 | 0.00 | - | 2 | 38 | 91.60% |
| CVNA240705C00108000 | 2024-06-28 3:42PM EDT | 108.00 | 22.53 | 19.00 | 23.40 | +3.48 | +18.27% | 6 | 42 | 87.89% |
| CVNA240705C00109000 | 2024-06-28 10:38AM EDT | 109.00 | 20.43 | 17.65 | 22.00 | +7.88 | +62.79% | 8 | 88 | 62.31% |
| CVNA240705C00110000 | 2024-06-28 3:56PM EDT | 110.00 | 19.28 | 18.30 | 21.50 | -2.02 | -9.48% | 241 | 72 | 103.61% |
| CVNA240705C00111000 | 2024-06-28 10:17AM EDT | 111.00 | 24.76 | 16.30 | 20.00 | +5.24 | +26.84% | 1 | 56 | 75.00% |
| CVNA240705C00112000 | 2024-06-28 2:59PM EDT | 112.00 | 18.93 | 14.80 | 17.65 | +0.43 | +2.32% | 83 | 224 | 88.18% |
| CVNA240705C00113000 | 2024-06-28 3:28PM EDT | 113.00 | 17.23 | 14.20 | 17.05 | -1.78 | -9.36% | 38 | 45 | 94.63% |
| CVNA240705C00114000 | 2024-06-27 3:24PM EDT | 114.00 | 18.79 | 13.45 | 16.00 | 0.00 | - | 2 | 29 | 89.06% |
| CVNA240705C00115000 | 2024-06-28 2:59PM EDT | 115.00 | 16.08 | 12.10 | 14.90 | -1.87 | -10.42% | 32 | 92 | 82.32% |
| CVNA240705C00116000 | 2024-06-28 3:47PM EDT | 116.00 | 14.83 | 12.05 | 13.85 | -2.27 | -13.27% | 124 | 137 | 76.86% |
| CVNA240705C00117000 | 2024-06-28 2:49PM EDT | 117.00 | 13.70 | 11.60 | 13.60 | -3.42 | -19.98% | 8 | 285 | 66.55% |
| CVNA240705C00118000 | 2024-06-28 3:16PM EDT | 118.00 | 11.47 | 10.40 | 12.80 | -2.48 | -17.78% | 20 | 116 | 62.50% |
| CVNA240705C00119000 | 2024-06-28 11:47AM EDT | 119.00 | 12.73 | 9.75 | 12.35 | +3.98 | +45.49% | 11 | 617 | 68.21% |
| CVNA240705C00120000 | 2024-06-28 3:45PM EDT | 120.00 | 10.16 | 8.90 | 9.95 | -3.34 | -24.74% | 98 | 1,471 | 50.15% |
| CVNA240705C00121000 | 2024-06-28 3:48PM EDT | 121.00 | 9.70 | 7.50 | 10.65 | -0.50 | -4.90% | 14 | 119 | 59.67% |
| CVNA240705C00122000 | 2024-06-28 2:20PM EDT | 122.00 | 8.08 | 7.25 | 8.55 | -4.55 | -36.03% | 25 | 104 | 51.71% |
| CVNA240705C00123000 | 2024-06-28 3:01PM EDT | 123.00 | 8.27 | 6.90 | 8.70 | -1.74 | -17.38% | 23 | 51 | 62.67% |
| CVNA240705C00124000 | 2024-06-28 3:54PM EDT | 124.00 | 7.24 | 5.95 | 9.00 | -3.23 | -30.85% | 44 | 252 | 68.02% |
| CVNA240705C00125000 | 2024-06-28 3:54PM EDT | 125.00 | 6.81 | 5.25 | 8.00 | -2.79 | -29.06% | 179 | 286 | 64.58% |
| CVNA240705C00126000 | 2024-06-28 3:50PM EDT | 126.00 | 5.25 | 4.40 | 6.10 | -4.07 | -43.67% | 292 | 133 | 53.08% |
| CVNA240705C00127000 | 2024-06-28 3:59PM EDT | 127.00 | 4.37 | 3.25 | 5.50 | -3.73 | -46.05% | 180 | 175 | 64.99% |
| CVNA240705C00128000 | 2024-06-28 3:52PM EDT | 128.00 | 5.10 | 3.95 | 6.45 | -2.05 | -28.67% | 309 | 117 | 68.16% |
| CVNA240705C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 3.40 | 3.25 | 3.60 | -2.90 | -46.03% | 991 | 1,140 | 56.45% |
| CVNA240705C00135000 | 2024-06-28 3:59PM EDT | 135.00 | 1.72 | 1.59 | 1.85 | -2.49 | -59.14% | 1,140 | 526 | 56.59% |
| CVNA240705C00140000 | 2024-06-28 3:59PM EDT | 140.00 | 0.81 | 0.80 | 1.50 | -1.52 | -65.24% | 1,077 | 514 | 65.19% |
| CVNA240705C00145000 | 2024-06-28 3:55PM EDT | 145.00 | 0.60 | 0.34 | 1.00 | -0.69 | -53.49% | 274 | 376 | 69.14% |
| CVNA240705C00150000 | 2024-06-28 3:59PM EDT | 150.00 | 0.28 | 0.20 | 0.45 | -0.63 | -69.23% | 664 | 1,362 | 69.82% |
| CVNA240705C00155000 | 2024-06-28 3:45PM EDT | 155.00 | 0.20 | 0.08 | 0.40 | -0.53 | -72.60% | 52 | 160 | 76.56% |
| CVNA240705C00160000 | 2024-06-28 3:03PM EDT | 160.00 | 0.12 | 0.08 | 0.23 | -0.21 | -63.64% | 389 | 557 | 80.47% |
| CVNA240705C00170000 | 2024-06-28 3:48PM EDT | 170.00 | 0.06 | 0.01 | 0.14 | -0.13 | -68.42% | 156 | 442 | 89.06% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240705P00065000 | 2024-06-25 1:14PM EDT | 65.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 27 | 29 | 211.72% |
| CVNA240705P00070000 | 2024-06-26 2:50PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 18 | 160.94% |
| CVNA240705P00075000 | 2024-06-27 11:26AM EDT | 75.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 71 | 171.09% |
| CVNA240705P00080000 | 2024-06-25 2:40PM EDT | 80.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 12 | 60 | 167.58% |
| CVNA240705P00085000 | 2024-06-26 2:34PM EDT | 85.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 75 | 150.00% |
| CVNA240705P00087000 | 2024-06-24 10:40AM EDT | 87.00 | 0.16 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 172.07% |
| CVNA240705P00088000 | 2024-06-28 11:55AM EDT | 88.00 | 0.03 | 0.00 | 0.19 | -0.07 | -70.00% | 5 | 13 | 125.78% |
| CVNA240705P00089000 | 2024-06-13 12:57PM EDT | 89.00 | 1.00 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 163.97% |
| CVNA240705P00090000 | 2024-06-27 2:37PM EDT | 90.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 46 | 126.17% |
| CVNA240705P00091000 | 2024-06-24 3:36PM EDT | 91.00 | 0.13 | 0.00 | 1.19 | 0.00 | - | 13 | 20 | 159.57% |
| CVNA240705P00092000 | 2024-06-24 2:57PM EDT | 92.00 | 0.15 | 0.00 | 1.32 | 0.00 | - | 12 | 60 | 158.98% |
| CVNA240705P00093000 | 2024-06-24 3:45PM EDT | 93.00 | 0.33 | 0.00 | 1.31 | 0.00 | - | 11 | 23 | 154.59% |
| CVNA240705P00094000 | 2024-06-25 9:31AM EDT | 94.00 | 0.23 | 0.00 | 1.29 | 0.00 | - | 1 | 39 | 149.90% |
| CVNA240705P00095000 | 2024-06-27 3:40PM EDT | 95.00 | 0.11 | 0.01 | 0.10 | -0.02 | -15.38% | 7 | 135 | 95.70% |
| CVNA240705P00096000 | 2024-06-27 9:51AM EDT | 96.00 | 0.15 | 0.00 | 1.32 | 0.00 | - | 1 | 29 | 142.48% |
| CVNA240705P00097000 | 2024-06-28 12:41PM EDT | 97.00 | 0.07 | 0.00 | 0.70 | -0.02 | -22.22% | 1 | 88 | 120.90% |
| CVNA240705P00098000 | 2024-06-27 12:19PM EDT | 98.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 4 | 54 | 151.51% |
| CVNA240705P00099000 | 2024-06-26 9:33AM EDT | 99.00 | 0.25 | 0.00 | 0.25 | +0.04 | +19.05% | 5 | 29 | 94.73% |
| CVNA240705P00100000 | 2024-06-28 3:10PM EDT | 100.00 | 0.10 | 0.03 | 0.10 | +0.02 | +25.00% | 42 | 187 | 83.20% |
| CVNA240705P00101000 | 2024-06-28 3:43PM EDT | 101.00 | 0.20 | 0.00 | 0.18 | +0.08 | +66.67% | 1 | 74 | 83.98% |
| CVNA240705P00102000 | 2024-06-27 9:41AM EDT | 102.00 | 0.12 | 0.02 | 0.41 | 0.00 | - | 2 | 155 | 93.65% |
| CVNA240705P00103000 | 2024-06-28 3:31PM EDT | 103.00 | 0.22 | 0.02 | 0.42 | +0.13 | +144.44% | 1 | 77 | 90.72% |
| CVNA240705P00104000 | 2024-06-26 9:46AM EDT | 104.00 | 0.24 | 0.03 | 0.66 | 0.00 | - | 2 | 51 | 95.51% |
| CVNA240705P00105000 | 2024-06-28 3:21PM EDT | 105.00 | 0.10 | 0.04 | 0.25 | -0.01 | -9.09% | 93 | 216 | 78.13% |
| CVNA240705P00106000 | 2024-06-28 3:42PM EDT | 106.00 | 0.07 | 0.03 | 0.18 | -0.03 | -30.00% | 6 | 62 | 71.09% |
| CVNA240705P00107000 | 2024-06-26 3:32PM EDT | 107.00 | 0.15 | 0.04 | 0.91 | 0.00 | - | 7 | 35 | 91.41% |
| CVNA240705P00108000 | 2024-06-26 3:36PM EDT | 108.00 | 0.34 | 0.06 | 0.63 | 0.00 | - | 24 | 25 | 81.64% |
| CVNA240705P00109000 | 2024-06-28 12:54PM EDT | 109.00 | 0.24 | 0.11 | 0.40 | -0.06 | -20.00% | 50 | 78 | 73.24% |
| CVNA240705P00110000 | 2024-06-28 3:47PM EDT | 110.00 | 0.13 | 0.11 | 0.41 | -0.05 | -27.78% | 68 | 519 | 70.31% |
| CVNA240705P00111000 | 2024-06-28 1:36PM EDT | 111.00 | 0.32 | 0.13 | 0.32 | +0.12 | +60.00% | 114 | 155 | 65.04% |
| CVNA240705P00112000 | 2024-06-28 3:59PM EDT | 112.00 | 0.31 | 0.15 | 0.31 | +0.03 | +10.71% | 52 | 75 | 62.11% |
| CVNA240705P00113000 | 2024-06-28 11:40AM EDT | 113.00 | 0.33 | 0.25 | 0.38 | +0.02 | +6.45% | 3 | 79 | 63.09% |
| CVNA240705P00114000 | 2024-06-28 3:58PM EDT | 114.00 | 0.34 | 0.31 | 0.60 | -0.07 | -17.07% | 42 | 117 | 65.33% |
| CVNA240705P00115000 | 2024-06-28 3:29PM EDT | 115.00 | 0.40 | 0.06 | 0.50 | -0.02 | -4.76% | 165 | 364 | 54.79% |
| CVNA240705P00116000 | 2024-06-28 3:52PM EDT | 116.00 | 0.43 | 0.35 | 0.79 | -0.02 | -4.44% | 218 | 414 | 61.87% |
| CVNA240705P00117000 | 2024-06-28 3:24PM EDT | 117.00 | 0.61 | 0.39 | 0.82 | -0.15 | -19.74% | 69 | 128 | 59.18% |
| CVNA240705P00118000 | 2024-06-28 3:42PM EDT | 118.00 | 0.68 | 0.63 | 0.92 | +0.07 | +11.48% | 166 | 71 | 59.86% |
| CVNA240705P00119000 | 2024-06-28 3:42PM EDT | 119.00 | 0.80 | 0.81 | 0.95 | +0.10 | +14.29% | 465 | 228 | 58.40% |
| CVNA240705P00120000 | 2024-06-28 3:54PM EDT | 120.00 | 1.05 | 0.57 | 1.34 | +0.15 | +16.67% | 1,855 | 926 | 55.91% |
| CVNA240705P00125000 | 2024-06-28 3:58PM EDT | 125.00 | 2.35 | 1.94 | 3.30 | +0.46 | +24.34% | 814 | 323 | 60.25% |
| CVNA240705P00126000 | 2024-06-28 3:59PM EDT | 126.00 | 2.76 | 2.13 | 2.88 | +0.56 | +25.45% | 207 | 163 | 52.71% |
| CVNA240705P00135000 | 2024-06-28 3:48PM EDT | 135.00 | 7.00 | 7.55 | 8.20 | +1.10 | +18.64% | 235 | 88 | 54.52% |
© 2024 Yahoo. All rights reserved.