Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240712C00060000 | 2024-06-20 10:41AM EDT | 60.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240712C00065000 | 2024-06-28 3:07PM EDT | 65.00 | 64.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00070000 | 2024-06-26 3:30PM EDT | 70.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240712C00075000 | 2024-06-27 9:43AM EDT | 75.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240712C00080000 | 2024-07-02 3:24PM EDT | 80.00 | 48.00 | 0.00 | 0.00 | -2.47 | -4.89% | 1 | 0 | 0.00% |
| CVNA240712C00085000 | 2024-06-28 3:54PM EDT | 85.00 | 45.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CVNA240712C00088000 | 2024-06-24 11:54AM EDT | 88.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00090000 | 2024-07-02 10:30AM EDT | 90.00 | 32.00 | 0.00 | 0.00 | +0.60 | +1.91% | 2 | 0 | 0.00% |
| CVNA240712C00091000 | 2024-06-26 1:03PM EDT | 91.00 | 36.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVNA240712C00095000 | 2024-06-28 11:20AM EDT | 95.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVNA240712C00096000 | 2024-07-02 9:42AM EDT | 96.00 | 28.50 | 0.00 | 0.00 | -7.99 | -21.90% | 10 | 0 | 0.00% |
| CVNA240712C00097000 | 2024-07-01 2:12PM EDT | 97.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00098000 | 2024-07-01 10:00AM EDT | 98.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00099000 | 2024-06-28 10:11AM EDT | 99.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00100000 | 2024-06-27 9:53AM EDT | 100.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240712C00101000 | 2024-07-01 9:44AM EDT | 101.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00102000 | 2024-06-18 11:49AM EDT | 102.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240712C00103000 | 2024-06-24 11:53AM EDT | 103.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00104000 | 2024-06-28 2:22PM EDT | 104.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240712C00105000 | 2024-06-28 2:22PM EDT | 105.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240712C00106000 | 2024-07-01 10:00AM EDT | 106.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00107000 | 2024-06-28 11:20AM EDT | 107.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVNA240712C00108000 | 2024-06-27 11:43AM EDT | 108.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00109000 | 2024-07-01 9:35AM EDT | 109.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240712C00110000 | 2024-07-01 12:42PM EDT | 110.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| CVNA240712C00111000 | 2024-06-26 3:59PM EDT | 111.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVNA240712C00112000 | 2024-06-28 12:51PM EDT | 112.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVNA240712C00113000 | 2024-07-02 10:33AM EDT | 113.00 | 10.50 | 0.00 | 0.00 | -1.91 | -15.39% | 9 | 0 | 0.00% |
| CVNA240712C00114000 | 2024-07-01 2:39PM EDT | 114.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240712C00115000 | 2024-07-02 1:32PM EDT | 115.00 | 11.90 | 0.00 | 0.00 | +1.17 | +10.90% | 26 | 0 | 0.00% |
| CVNA240712C00116000 | 2024-07-02 2:24PM EDT | 116.00 | 11.40 | 0.00 | 0.00 | -0.45 | -3.80% | 8 | 0 | 0.00% |
| CVNA240712C00117000 | 2024-07-02 1:22PM EDT | 117.00 | 10.69 | 0.00 | 0.00 | +1.69 | +18.78% | 4 | 0 | 0.00% |
| CVNA240712C00118000 | 2024-07-02 2:31PM EDT | 118.00 | 10.20 | 0.00 | 0.00 | +1.10 | +12.09% | 13 | 0 | 0.00% |
| CVNA240712C00119000 | 2024-07-02 3:21PM EDT | 119.00 | 10.50 | 0.00 | 0.00 | +2.15 | +25.75% | 9 | 0 | 0.00% |
| CVNA240712C00120000 | 2024-07-02 3:39PM EDT | 120.00 | 10.10 | 0.00 | 0.00 | +2.40 | +31.17% | 11 | 0 | 0.00% |
| CVNA240712C00121000 | 2024-07-02 9:46AM EDT | 121.00 | 7.05 | 0.00 | 0.00 | -2.35 | -25.00% | 1 | 0 | 0.00% |
| CVNA240712C00122000 | 2024-07-02 3:24PM EDT | 122.00 | 8.50 | 0.00 | 0.00 | +1.98 | +30.37% | 5 | 0 | 0.00% |
| CVNA240712C00123000 | 2024-07-02 3:34PM EDT | 123.00 | 8.15 | 0.00 | 0.00 | +2.20 | +36.97% | 98 | 0 | 0.00% |
| CVNA240712C00124000 | 2024-07-02 3:45PM EDT | 124.00 | 6.45 | 0.00 | 0.00 | +1.55 | +31.63% | 71 | 0 | 0.00% |
| CVNA240712C00125000 | 2024-07-02 3:35PM EDT | 125.00 | 6.70 | 0.00 | 0.00 | +2.34 | +53.67% | 301 | 0 | 0.00% |
| CVNA240712C00126000 | 2024-07-02 3:53PM EDT | 126.00 | 6.13 | 0.00 | 0.00 | +1.58 | +34.73% | 119 | 0 | 0.00% |
| CVNA240712C00127000 | 2024-07-02 3:22PM EDT | 127.00 | 5.40 | 0.00 | 0.00 | +2.16 | +66.67% | 122 | 0 | 0.00% |
| CVNA240712C00128000 | 2024-07-02 3:56PM EDT | 128.00 | 5.05 | 0.00 | 0.00 | +1.90 | +60.32% | 54 | 0 | 0.78% |
| CVNA240712C00129000 | 2024-07-02 3:56PM EDT | 129.00 | 4.64 | 0.00 | 0.00 | +0.74 | +18.97% | 178 | 0 | 1.56% |
| CVNA240712C00130000 | 2024-07-02 3:58PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | +1.50 | +53.57% | 566 | 0 | 3.13% |
| CVNA240712C00131000 | 2024-07-02 3:55PM EDT | 131.00 | 3.75 | 0.00 | 0.00 | +1.35 | +56.25% | 128 | 0 | 3.13% |
| CVNA240712C00132000 | 2024-07-02 3:59PM EDT | 132.00 | 3.49 | 0.00 | 0.00 | +1.40 | +66.99% | 32 | 0 | 6.25% |
| CVNA240712C00133000 | 2024-07-02 2:45PM EDT | 133.00 | 2.35 | 0.00 | 0.00 | +0.23 | +10.85% | 18 | 0 | 6.25% |
| CVNA240712C00134000 | 2024-07-02 3:50PM EDT | 134.00 | 2.73 | 0.00 | 0.00 | +0.98 | +56.00% | 13 | 0 | 6.25% |
| CVNA240712C00135000 | 2024-07-02 3:59PM EDT | 135.00 | 2.67 | 0.00 | 0.00 | +0.89 | +50.00% | 2,197 | 0 | 6.25% |
| CVNA240712C00136000 | 2024-07-02 3:25PM EDT | 136.00 | 2.35 | 0.00 | 0.00 | +0.98 | +71.53% | 112 | 0 | 12.50% |
| CVNA240712C00137000 | 2024-07-02 2:22PM EDT | 137.00 | 1.40 | 0.00 | 0.00 | +0.21 | +17.65% | 10 | 0 | 12.50% |
| CVNA240712C00138000 | 2024-07-02 3:59PM EDT | 138.00 | 1.91 | 0.00 | 0.00 | +0.64 | +50.39% | 197 | 0 | 12.50% |
| CVNA240712C00140000 | 2024-07-02 3:53PM EDT | 140.00 | 1.52 | 0.00 | 0.00 | +0.44 | +40.74% | 128 | 0 | 12.50% |
| CVNA240712C00145000 | 2024-07-02 3:49PM EDT | 145.00 | 0.85 | 0.00 | 0.00 | +0.21 | +32.81% | 405 | 0 | 12.50% |
| CVNA240712C00150000 | 2024-07-02 3:39PM EDT | 150.00 | 0.57 | 0.00 | 0.00 | +0.18 | +46.15% | 144 | 0 | 25.00% |
| CVNA240712C00155000 | 2024-07-02 3:27PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | +0.03 | +8.82% | 362 | 0 | 25.00% |
| CVNA240712C00160000 | 2024-07-02 3:25PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| CVNA240712C00165000 | 2024-07-02 3:37PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | -0.24 | -63.16% | 8 | 0 | 25.00% |
| CVNA240712C00170000 | 2024-07-01 1:21PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| CVNA240712C00175000 | 2024-06-28 10:20AM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240712C00180000 | 2024-07-01 10:56AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| CVNA240712C00185000 | 2024-06-28 12:31PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240712C00190000 | 2024-06-28 12:18PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240712C00195000 | 2024-07-01 9:30AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVNA240712C00200000 | 2024-07-02 3:31PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 48 | 0 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240712P00060000 | 2024-07-02 1:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 0 | 50.00% |
| CVNA240712P00070000 | 2024-06-21 11:00AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240712P00075000 | 2024-06-28 12:36PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVNA240712P00080000 | 2024-06-26 11:07AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240712P00085000 | 2024-07-01 1:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240712P00087000 | 2024-06-21 10:47AM EDT | 87.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240712P00088000 | 2024-06-25 12:10PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240712P00090000 | 2024-07-02 3:18PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 11 | 0 | 50.00% |
| CVNA240712P00091000 | 2024-06-20 3:54PM EDT | 91.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVNA240712P00092000 | 2024-06-25 3:32PM EDT | 92.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240712P00093000 | 2024-06-25 11:29AM EDT | 93.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVNA240712P00094000 | 2024-07-01 2:08PM EDT | 94.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240712P00095000 | 2024-07-02 3:18PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | -0.46 | -82.14% | 10 | 0 | 50.00% |
| CVNA240712P00096000 | 2024-06-25 10:32AM EDT | 96.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240712P00097000 | 2024-06-25 3:43PM EDT | 97.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240712P00098000 | 2024-07-01 2:44PM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| CVNA240712P00099000 | 2024-07-01 9:59AM EDT | 99.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240712P00100000 | 2024-07-02 2:17PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | -0.20 | -58.82% | 212 | 0 | 25.00% |
| CVNA240712P00101000 | 2024-07-02 3:20PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | -0.43 | -78.18% | 5 | 0 | 25.00% |
| CVNA240712P00102000 | 2024-07-02 1:48PM EDT | 102.00 | 0.16 | 0.00 | 0.00 | -0.34 | -68.00% | 1 | 0 | 25.00% |
| CVNA240712P00103000 | 2024-07-02 12:40PM EDT | 103.00 | 0.28 | 0.00 | 0.00 | -0.20 | -41.67% | 1 | 0 | 25.00% |
| CVNA240712P00104000 | 2024-07-02 12:56PM EDT | 104.00 | 0.29 | 0.00 | 0.00 | -0.17 | -36.96% | 1 | 0 | 25.00% |
| CVNA240712P00105000 | 2024-07-02 11:37AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | -0.14 | -28.57% | 3 | 0 | 25.00% |
| CVNA240712P00106000 | 2024-07-02 1:13PM EDT | 106.00 | 0.36 | 0.00 | 0.00 | -0.06 | -14.29% | 3 | 0 | 25.00% |
| CVNA240712P00107000 | 2024-07-02 1:07PM EDT | 107.00 | 0.49 | 0.00 | 0.00 | -0.29 | -37.18% | 14 | 0 | 25.00% |
| CVNA240712P00108000 | 2024-07-01 1:55PM EDT | 108.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVNA240712P00109000 | 2024-07-02 3:34PM EDT | 109.00 | 0.44 | 0.00 | 0.00 | -0.46 | -51.11% | 32 | 0 | 25.00% |
| CVNA240712P00110000 | 2024-07-02 3:51PM EDT | 110.00 | 0.71 | 0.00 | 0.00 | -0.24 | -25.26% | 228 | 0 | 25.00% |
| CVNA240712P00111000 | 2024-07-02 3:59PM EDT | 111.00 | 0.58 | 0.00 | 0.00 | -0.29 | -33.33% | 6 | 0 | 25.00% |
| CVNA240712P00112000 | 2024-07-02 3:03PM EDT | 112.00 | 0.65 | 0.00 | 0.00 | -0.76 | -53.90% | 113 | 0 | 12.50% |
| CVNA240712P00113000 | 2024-07-02 1:17PM EDT | 113.00 | 1.01 | 0.00 | 0.00 | -0.30 | -22.90% | 6 | 0 | 12.50% |
| CVNA240712P00114000 | 2024-07-02 3:51PM EDT | 114.00 | 1.12 | 0.00 | 0.00 | -0.72 | -39.13% | 296 | 0 | 12.50% |
| CVNA240712P00115000 | 2024-07-02 3:56PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | -0.91 | -45.27% | 138 | 0 | 12.50% |
| CVNA240712P00116000 | 2024-07-02 3:24PM EDT | 116.00 | 1.08 | 0.00 | 0.00 | -1.16 | -51.79% | 140 | 0 | 12.50% |
| CVNA240712P00117000 | 2024-07-02 3:34PM EDT | 117.00 | 1.41 | 0.00 | 0.00 | -1.17 | -45.35% | 39 | 0 | 12.50% |
| CVNA240712P00118000 | 2024-07-02 3:18PM EDT | 118.00 | 1.49 | 0.00 | 0.00 | -1.37 | -47.90% | 85 | 0 | 12.50% |
| CVNA240712P00119000 | 2024-07-02 3:33PM EDT | 119.00 | 1.78 | 0.00 | 0.00 | -1.32 | -42.58% | 51 | 0 | 12.50% |
| CVNA240712P00120000 | 2024-07-02 3:44PM EDT | 120.00 | 2.05 | 0.00 | 0.00 | -1.70 | -45.33% | 105 | 0 | 6.25% |
| CVNA240712P00121000 | 2024-07-02 3:58PM EDT | 121.00 | 2.33 | 0.00 | 0.00 | -1.80 | -43.58% | 44 | 0 | 6.25% |
| CVNA240712P00122000 | 2024-07-02 2:37PM EDT | 122.00 | 3.00 | 0.00 | 0.00 | -1.75 | -36.84% | 24 | 0 | 6.25% |
| CVNA240712P00123000 | 2024-07-02 1:07PM EDT | 123.00 | 4.00 | 0.00 | 0.00 | -1.17 | -22.63% | 35 | 0 | 6.25% |
| CVNA240712P00124000 | 2024-07-02 3:53PM EDT | 124.00 | 3.40 | 0.00 | 0.00 | -1.65 | -32.67% | 37 | 0 | 3.13% |
| CVNA240712P00125000 | 2024-07-02 3:58PM EDT | 125.00 | 3.80 | 0.00 | 0.00 | -1.75 | -31.53% | 224 | 0 | 3.13% |
| CVNA240712P00126000 | 2024-07-02 3:59PM EDT | 126.00 | 4.30 | 0.00 | 0.00 | -1.90 | -30.65% | 40 | 0 | 1.56% |
| CVNA240712P00127000 | 2024-07-02 3:56PM EDT | 127.00 | 4.70 | 0.00 | 0.00 | -1.93 | -29.11% | 59 | 0 | 0.78% |
| CVNA240712P00128000 | 2024-07-02 3:50PM EDT | 128.00 | 5.35 | 0.00 | 0.00 | -1.95 | -26.71% | 10 | 0 | 0.00% |
| CVNA240712P00129000 | 2024-07-01 1:21PM EDT | 129.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA240712P00130000 | 2024-07-02 3:52PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | -4.00 | -38.46% | 19 | 0 | 0.00% |
| CVNA240712P00131000 | 2024-07-01 10:56AM EDT | 131.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240712P00132000 | 2024-07-02 3:07PM EDT | 132.00 | 7.92 | 0.00 | 0.00 | -3.08 | -28.00% | 1 | 0 | 0.00% |
| CVNA240712P00133000 | 2024-07-02 9:48AM EDT | 133.00 | 10.32 | 0.00 | 0.00 | -0.24 | -2.27% | 1 | 0 | 0.00% |
| CVNA240712P00135000 | 2024-07-02 3:23PM EDT | 135.00 | 9.60 | 0.00 | 0.00 | -4.40 | -31.43% | 3 | 0 | 0.00% |
| CVNA240712P00136000 | 2024-07-01 12:43PM EDT | 136.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CVNA240712P00137000 | 2024-06-28 1:46PM EDT | 137.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240712P00138000 | 2024-06-27 1:06PM EDT | 138.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240712P00140000 | 2024-06-27 11:26AM EDT | 140.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240712P00150000 | 2024-06-26 10:24AM EDT | 150.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.