Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719C00045000 | 2024-06-26 12:47PM EDT | 45.00 | 82.42 | 81.30 | 86.00 | 0.00 | - | 22 | 229 | 323.88% |
| CVNA240719C00050000 | 2024-06-28 3:45PM EDT | 50.00 | 80.30 | 76.50 | 81.00 | +10.14 | +14.45% | 17 | 107 | 146.09% |
| CVNA240719C00055000 | 2024-06-26 3:13PM EDT | 55.00 | 69.77 | 71.50 | 76.00 | 0.00 | - | 1 | 32 | 132.03% |
| CVNA240719C00060000 | 2024-06-28 10:04AM EDT | 60.00 | 76.29 | 66.65 | 71.00 | +10.62 | +16.17% | 10 | 15 | 138.28% |
| CVNA240719C00065000 | 2024-06-28 2:26PM EDT | 65.00 | 63.45 | 61.80 | 66.00 | +2.49 | +4.08% | 16 | 43 | 134.38% |
| CVNA240719C00070000 | 2024-06-28 2:41PM EDT | 70.00 | 61.00 | 56.80 | 61.00 | +1.00 | +1.67% | 1 | 49 | 121.29% |
| CVNA240719C00075000 | 2024-06-27 3:21PM EDT | 75.00 | 57.70 | 51.70 | 56.00 | 0.00 | - | 1 | 32 | 103.91% |
| CVNA240719C00080000 | 2024-06-28 10:41AM EDT | 80.00 | 54.37 | 46.80 | 51.50 | +2.34 | +4.50% | 1 | 31 | 112.70% |
| CVNA240719C00085000 | 2024-06-26 12:40PM EDT | 85.00 | 43.99 | 41.80 | 46.30 | 0.00 | - | 2 | 59 | 95.41% |
| CVNA240719C00090000 | 2024-06-28 1:27PM EDT | 90.00 | 37.80 | 37.00 | 41.50 | -2.25 | -5.62% | 62 | 111 | 92.29% |
| CVNA240719C00095000 | 2024-06-27 9:53AM EDT | 95.00 | 38.31 | 31.70 | 36.00 | -0.04 | -0.10% | 2 | 147 | 62.40% |
| CVNA240719C00100000 | 2024-06-28 1:51PM EDT | 100.00 | 28.35 | 27.00 | 31.00 | -6.00 | -17.47% | 5 | 573 | 60.79% |
| CVNA240719C00105000 | 2024-06-28 9:56AM EDT | 105.00 | 31.99 | 22.50 | 26.20 | +3.02 | +10.42% | 34 | 552 | 60.89% |
| CVNA240719C00110000 | 2024-06-28 3:42PM EDT | 110.00 | 21.10 | 19.65 | 20.75 | -3.70 | -14.92% | 2,174 | 23,773 | 64.40% |
| CVNA240719C00115000 | 2024-06-28 3:42PM EDT | 115.00 | 17.05 | 14.60 | 17.25 | -1.91 | -10.07% | 48 | 3,468 | 60.47% |
| CVNA240719C00120000 | 2024-06-28 3:21PM EDT | 120.00 | 13.06 | 10.95 | 15.00 | -3.14 | -19.38% | 202 | 3,705 | 66.11% |
| CVNA240719C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 10.20 | 9.90 | 10.25 | -3.20 | -23.88% | 3,684 | 2,943 | 66.63% |
| CVNA240719C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 7.60 | 7.45 | 7.85 | -2.70 | -26.21% | 5,324 | 11,808 | 66.92% |
| CVNA240719C00135000 | 2024-06-28 3:55PM EDT | 135.00 | 5.50 | 5.55 | 5.85 | -2.35 | -29.94% | 838 | 1,649 | 67.22% |
| CVNA240719C00140000 | 2024-06-28 3:52PM EDT | 140.00 | 4.50 | 3.90 | 4.20 | -1.78 | -28.34% | 527 | 884 | 66.46% |
| CVNA240719C00145000 | 2024-06-28 3:53PM EDT | 145.00 | 3.33 | 2.58 | 4.00 | -1.37 | -29.15% | 320 | 1,404 | 70.69% |
| CVNA240719C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 2.39 | 2.00 | 2.60 | -1.16 | -32.68% | 2,158 | 2,140 | 70.12% |
| CVNA240719C00155000 | 2024-06-28 3:57PM EDT | 155.00 | 1.62 | 1.31 | 2.57 | -1.28 | -44.14% | 105 | 2,344 | 74.44% |
| CVNA240719C00160000 | 2024-06-28 3:56PM EDT | 160.00 | 1.26 | 1.14 | 1.69 | -0.99 | -44.00% | 132 | 181 | 74.95% |
| CVNA240719C00165000 | 2024-06-28 3:06PM EDT | 165.00 | 1.00 | 0.77 | 1.50 | -0.70 | -41.18% | 18 | 145 | 77.44% |
| CVNA240719C00170000 | 2024-06-28 3:58PM EDT | 170.00 | 0.73 | 0.65 | 0.94 | -0.67 | -47.86% | 192 | 1,288 | 77.15% |
| CVNA240719C00175000 | 2024-06-28 2:46PM EDT | 175.00 | 0.68 | 0.50 | 1.20 | -0.39 | -36.45% | 5 | 100 | 84.33% |
| CVNA240719C00180000 | 2024-06-28 3:42PM EDT | 180.00 | 0.43 | 0.40 | 0.58 | -0.44 | -50.57% | 646 | 1,427 | 80.52% |
| CVNA240719C00185000 | 2024-06-28 3:58PM EDT | 185.00 | 0.34 | 0.31 | 0.60 | -0.37 | -52.11% | 666 | 26,958 | 84.47% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240719P00045000 | 2024-06-28 12:34PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 22 | 159 | 155.47% |
| CVNA240719P00050000 | 2024-06-28 9:58AM EDT | 50.00 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 2 | 412 | 154.69% |
| CVNA240719P00055000 | 2024-06-26 3:13PM EDT | 55.00 | 0.23 | 0.00 | 0.33 | 0.00 | - | 1 | 46 | 162.30% |
| CVNA240719P00060000 | 2024-06-28 3:49PM EDT | 60.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 32 | 357 | 128.91% |
| CVNA240719P00065000 | 2024-06-28 9:30AM EDT | 65.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 10 | 2,222 | 139.45% |
| CVNA240719P00070000 | 2024-06-28 9:43AM EDT | 70.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 8 | 511 | 112.50% |
| CVNA240719P00075000 | 2024-06-28 11:25AM EDT | 75.00 | 0.01 | 0.02 | 0.17 | -0.09 | -90.00% | 9 | 324 | 99.61% |
| CVNA240719P00080000 | 2024-06-28 1:23PM EDT | 80.00 | 0.12 | 0.03 | 0.18 | -0.02 | -14.29% | 10 | 711 | 89.84% |
| CVNA240719P00085000 | 2024-06-28 3:49PM EDT | 85.00 | 0.12 | 0.09 | 0.24 | -0.02 | -14.29% | 14 | 500 | 85.16% |
| CVNA240719P00090000 | 2024-06-28 3:49PM EDT | 90.00 | 0.20 | 0.12 | 0.27 | -0.03 | -13.04% | 56 | 953 | 76.76% |
| CVNA240719P00095000 | 2024-06-28 3:20PM EDT | 95.00 | 0.31 | 0.20 | 0.39 | +0.01 | +3.33% | 64 | 573 | 71.68% |
| CVNA240719P00100000 | 2024-06-28 3:56PM EDT | 100.00 | 0.55 | 0.50 | 0.63 | +0.02 | +3.77% | 146 | 1,763 | 70.36% |
| CVNA240719P00105000 | 2024-06-28 2:17PM EDT | 105.00 | 1.03 | 0.69 | 1.44 | +0.23 | +28.75% | 70 | 870 | 70.02% |
| CVNA240719P00110000 | 2024-06-28 3:59PM EDT | 110.00 | 1.55 | 1.46 | 1.73 | +0.07 | +4.73% | 294 | 3,100 | 66.11% |
| CVNA240719P00115000 | 2024-06-28 3:47PM EDT | 115.00 | 2.20 | 2.41 | 3.15 | -0.18 | -7.56% | 1,247 | 1,232 | 66.97% |
| CVNA240719P00120000 | 2024-06-28 3:45PM EDT | 120.00 | 3.76 | 3.85 | 4.30 | +0.25 | +7.12% | 164 | 1,828 | 64.45% |
| CVNA240719P00125000 | 2024-06-28 3:48PM EDT | 125.00 | 5.40 | 5.85 | 8.20 | +0.25 | +4.85% | 511 | 925 | 72.25% |
| CVNA240719P00130000 | 2024-06-28 3:55PM EDT | 130.00 | 8.35 | 8.40 | 8.80 | +1.01 | +13.76% | 293 | 733 | 64.23% |
| CVNA240719P00135000 | 2024-06-28 2:39PM EDT | 135.00 | 11.00 | 11.45 | 11.80 | +0.90 | +8.91% | 112 | 97 | 64.28% |
| CVNA240719P00140000 | 2024-06-28 2:57PM EDT | 140.00 | 13.90 | 12.50 | 15.65 | +0.60 | +4.51% | 89 | 18 | 54.87% |
| CVNA240719P00145000 | 2024-06-28 12:04PM EDT | 145.00 | 18.45 | 17.00 | 21.00 | -0.55 | -2.89% | 4 | 7 | 64.98% |
| CVNA240719P00150000 | 2024-06-28 12:44PM EDT | 150.00 | 25.30 | 22.65 | 25.50 | +5.78 | +29.61% | 10 | 18 | 75.61% |
| CVNA240719P00160000 | 2024-06-26 9:57AM EDT | 160.00 | 35.28 | 31.50 | 33.80 | 0.00 | - | 1 | 2 | 74.29% |
© 2024 Yahoo. All rights reserved.