Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240726C00080000 | 2024-06-13 9:47AM EDT | 80.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726C00085000 | 2024-06-20 9:59AM EDT | 85.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240726C00090000 | 2024-06-28 9:31AM EDT | 90.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVNA240726C00097000 | 2024-06-17 10:51AM EDT | 97.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240726C00098000 | 2024-06-17 10:51AM EDT | 98.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240726C00099000 | 2024-06-28 2:36PM EDT | 99.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240726C00100000 | 2024-07-01 11:36AM EDT | 100.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| CVNA240726C00102000 | 2024-06-21 3:58PM EDT | 102.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA240726C00104000 | 2024-06-17 10:39AM EDT | 104.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240726C00105000 | 2024-07-01 10:49AM EDT | 105.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240726C00106000 | 2024-06-25 9:42AM EDT | 106.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240726C00107000 | 2024-06-17 2:14PM EDT | 107.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVNA240726C00108000 | 2024-06-17 9:55AM EDT | 108.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726C00109000 | 2024-06-25 3:25PM EDT | 109.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726C00110000 | 2024-06-27 11:53AM EDT | 110.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240726C00111000 | 2024-06-24 3:23PM EDT | 111.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240726C00112000 | 2024-06-27 1:53PM EDT | 112.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240726C00113000 | 2024-06-28 9:31AM EDT | 113.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVNA240726C00114000 | 2024-06-28 9:48AM EDT | 114.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726C00115000 | 2024-07-01 12:14PM EDT | 115.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240726C00116000 | 2024-07-02 2:59PM EDT | 116.00 | 14.90 | 0.00 | 0.00 | -1.33 | -8.19% | 7 | 0 | 0.00% |
| CVNA240726C00117000 | 2024-07-01 9:52AM EDT | 117.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240726C00118000 | 2024-06-28 12:31PM EDT | 118.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726C00119000 | 2024-06-24 3:53PM EDT | 119.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240726C00120000 | 2024-07-02 3:59PM EDT | 120.00 | 12.65 | 0.00 | 0.00 | +2.07 | +19.57% | 21 | 0 | 0.00% |
| CVNA240726C00121000 | 2024-06-28 12:53PM EDT | 121.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVNA240726C00122000 | 2024-07-02 10:53AM EDT | 122.00 | 9.00 | 0.00 | 0.00 | -8.74 | -49.27% | 40 | 0 | 0.00% |
| CVNA240726C00123000 | 2024-07-02 2:34PM EDT | 123.00 | 9.73 | 0.00 | 0.00 | +0.64 | +7.04% | 3 | 0 | 0.00% |
| CVNA240726C00125000 | 2024-07-02 2:56PM EDT | 125.00 | 9.50 | 0.00 | 0.00 | +0.96 | +11.24% | 19 | 0 | 0.00% |
| CVNA240726C00126000 | 2024-07-02 3:11PM EDT | 126.00 | 8.80 | 0.00 | 0.00 | +1.40 | +18.92% | 28 | 0 | 0.00% |
| CVNA240726C00128000 | 2024-07-02 3:28PM EDT | 128.00 | 8.40 | 0.00 | 0.00 | +1.85 | +28.24% | 9 | 0 | 0.39% |
| CVNA240726C00129000 | 2024-07-01 2:12PM EDT | 129.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVNA240726C00130000 | 2024-07-02 3:58PM EDT | 130.00 | 7.69 | 0.00 | 0.00 | +2.03 | +35.87% | 20 | 0 | 1.56% |
| CVNA240726C00131000 | 2024-06-28 10:20AM EDT | 131.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA240726C00132000 | 2024-07-01 3:33PM EDT | 132.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVNA240726C00133000 | 2024-07-02 3:24PM EDT | 133.00 | 6.09 | 0.00 | 0.00 | +1.14 | +23.03% | 61 | 0 | 3.13% |
| CVNA240726C00134000 | 2024-07-01 3:33PM EDT | 134.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA240726C00135000 | 2024-07-02 3:23PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | +1.07 | +25.30% | 58 | 0 | 6.25% |
| CVNA240726C00137000 | 2024-07-02 3:28PM EDT | 137.00 | 4.90 | 0.00 | 0.00 | +1.10 | +28.95% | 4 | 0 | 6.25% |
| CVNA240726C00138000 | 2024-07-02 3:28PM EDT | 138.00 | 4.60 | 0.00 | 0.00 | +1.05 | +29.58% | 70 | 0 | 6.25% |
| CVNA240726C00140000 | 2024-07-02 3:44PM EDT | 140.00 | 4.30 | 0.00 | 0.00 | +1.10 | +34.38% | 104 | 0 | 6.25% |
| CVNA240726C00145000 | 2024-07-02 2:53PM EDT | 145.00 | 2.77 | 0.00 | 0.00 | +0.28 | +11.24% | 2 | 0 | 12.50% |
| CVNA240726C00150000 | 2024-07-02 3:42PM EDT | 150.00 | 2.11 | 0.00 | 0.00 | +0.09 | +4.46% | 217 | 0 | 12.50% |
| CVNA240726C00155000 | 2024-07-02 3:42PM EDT | 155.00 | 1.57 | 0.00 | 0.00 | +0.06 | +3.97% | 4 | 0 | 12.50% |
| CVNA240726C00160000 | 2024-07-02 3:48PM EDT | 160.00 | 1.26 | 0.00 | 0.00 | +0.36 | +40.00% | 14 | 0 | 25.00% |
| CVNA240726C00165000 | 2024-07-02 10:56AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | -0.06 | -9.09% | 7 | 0 | 25.00% |
| CVNA240726C00170000 | 2024-07-02 1:51PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | -0.04 | -6.25% | 30 | 0 | 25.00% |
| CVNA240726C00175000 | 2024-07-02 10:10AM EDT | 175.00 | 1.62 | 0.00 | 0.00 | +0.88 | +118.92% | 2 | 0 | 25.00% |
| CVNA240726C00180000 | 2024-07-02 11:23AM EDT | 180.00 | 0.39 | 0.00 | 0.00 | -0.27 | -40.91% | 48 | 0 | 25.00% |
| CVNA240726C00185000 | 2024-06-28 2:13PM EDT | 185.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| CVNA240726C00190000 | 2024-06-28 12:04PM EDT | 190.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240726P00060000 | 2024-06-24 3:56PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA240726P00065000 | 2024-06-26 10:14AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240726P00070000 | 2024-06-25 9:58AM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVNA240726P00075000 | 2024-06-24 10:07AM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240726P00080000 | 2024-07-01 9:56AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240726P00085000 | 2024-07-01 10:02AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240726P00090000 | 2024-07-01 10:02AM EDT | 90.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240726P00092000 | 2024-06-27 12:37PM EDT | 92.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240726P00093000 | 2024-06-25 1:45PM EDT | 93.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240726P00094000 | 2024-06-26 2:33PM EDT | 94.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240726P00095000 | 2024-07-01 1:37PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240726P00096000 | 2024-06-27 1:46PM EDT | 96.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240726P00098000 | 2024-07-01 3:48PM EDT | 98.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVNA240726P00099000 | 2024-06-28 9:48AM EDT | 99.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240726P00100000 | 2024-07-02 3:21PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | -0.51 | -42.15% | 147 | 0 | 25.00% |
| CVNA240726P00101000 | 2024-06-17 11:00AM EDT | 101.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240726P00102000 | 2024-07-01 1:27PM EDT | 102.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA240726P00103000 | 2024-07-02 3:37PM EDT | 103.00 | 1.00 | 0.00 | 0.00 | -0.78 | -43.82% | 1 | 0 | 25.00% |
| CVNA240726P00104000 | 2024-06-25 3:47PM EDT | 104.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA240726P00105000 | 2024-07-02 2:24PM EDT | 105.00 | 1.31 | 0.00 | 0.00 | -0.74 | -36.10% | 34 | 0 | 12.50% |
| CVNA240726P00106000 | 2024-06-26 12:43PM EDT | 106.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA240726P00107000 | 2024-06-28 1:04PM EDT | 107.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240726P00108000 | 2024-07-02 2:59PM EDT | 108.00 | 1.71 | 0.00 | 0.00 | -1.19 | -41.03% | 1 | 0 | 12.50% |
| CVNA240726P00109000 | 2024-07-02 3:46PM EDT | 109.00 | 1.85 | 0.00 | 0.00 | -0.10 | -5.13% | 4 | 0 | 12.50% |
| CVNA240726P00110000 | 2024-07-02 3:26PM EDT | 110.00 | 1.93 | 0.00 | 0.00 | -0.87 | -31.07% | 40 | 0 | 12.50% |
| CVNA240726P00111000 | 2024-07-02 9:44AM EDT | 111.00 | 3.00 | 0.00 | 0.00 | -0.25 | -7.69% | 1 | 0 | 12.50% |
| CVNA240726P00112000 | 2024-06-25 10:35AM EDT | 112.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVNA240726P00113000 | 2024-07-02 3:19PM EDT | 113.00 | 3.02 | 0.00 | 0.00 | -0.81 | -21.15% | 2 | 0 | 12.50% |
| CVNA240726P00114000 | 2024-07-02 12:18PM EDT | 114.00 | 3.55 | 0.00 | 0.00 | -0.60 | -14.46% | 6 | 0 | 12.50% |
| CVNA240726P00115000 | 2024-07-02 1:29PM EDT | 115.00 | 3.55 | 0.00 | 0.00 | -0.95 | -21.11% | 9 | 0 | 12.50% |
| CVNA240726P00116000 | 2024-07-02 12:18PM EDT | 116.00 | 4.20 | 0.00 | 0.00 | -1.00 | -19.23% | 18 | 0 | 6.25% |
| CVNA240726P00117000 | 2024-07-02 3:08PM EDT | 117.00 | 3.65 | 0.00 | 0.00 | -2.23 | -37.93% | 9 | 0 | 6.25% |
| CVNA240726P00118000 | 2024-07-02 3:21PM EDT | 118.00 | 3.85 | 0.00 | 0.00 | -0.79 | -17.03% | 7 | 0 | 6.25% |
| CVNA240726P00119000 | 2024-07-02 3:21PM EDT | 119.00 | 4.20 | 0.00 | 0.00 | -0.40 | -8.70% | 2 | 0 | 6.25% |
| CVNA240726P00120000 | 2024-07-02 3:24PM EDT | 120.00 | 4.45 | 0.00 | 0.00 | -1.80 | -28.80% | 35 | 0 | 6.25% |
| CVNA240726P00121000 | 2024-06-26 10:00AM EDT | 121.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA240726P00122000 | 2024-07-02 3:52PM EDT | 122.00 | 5.85 | 0.00 | 0.00 | -2.35 | -28.66% | 5 | 0 | 3.13% |
| CVNA240726P00123000 | 2024-07-02 12:27PM EDT | 123.00 | 7.22 | 0.00 | 0.00 | -1.08 | -13.01% | 2 | 0 | 3.13% |
| CVNA240726P00124000 | 2024-07-02 3:25PM EDT | 124.00 | 6.10 | 0.00 | 0.00 | -2.00 | -24.69% | 17 | 0 | 3.13% |
| CVNA240726P00125000 | 2024-07-02 2:45PM EDT | 125.00 | 7.34 | 0.00 | 0.00 | -1.79 | -19.61% | 3 | 0 | 1.56% |
| CVNA240726P00126000 | 2024-07-02 3:28PM EDT | 126.00 | 7.05 | 0.00 | 0.00 | -0.87 | -10.98% | 1 | 0 | 1.56% |
| CVNA240726P00127000 | 2024-07-02 10:30AM EDT | 127.00 | 10.94 | 0.00 | 0.00 | +0.34 | +3.21% | 1 | 0 | 0.39% |
| CVNA240726P00128000 | 2024-07-02 3:35PM EDT | 128.00 | 8.50 | 0.00 | 0.00 | -2.50 | -22.73% | 3 | 0 | 0.00% |
| CVNA240726P00129000 | 2024-07-01 9:32AM EDT | 129.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726P00130000 | 2024-07-02 11:27AM EDT | 130.00 | 11.20 | 0.00 | 0.00 | -1.80 | -13.85% | 2 | 0 | 0.00% |
| CVNA240726P00131000 | 2024-07-02 3:08PM EDT | 131.00 | 10.15 | 0.00 | 0.00 | +0.35 | +3.57% | 1 | 0 | 0.00% |
| CVNA240726P00132000 | 2024-07-02 9:47AM EDT | 132.00 | 12.00 | 0.00 | 0.00 | -3.00 | -20.00% | 4 | 0 | 0.00% |
| CVNA240726P00133000 | 2024-07-02 12:01PM EDT | 133.00 | 13.70 | 0.00 | 0.00 | +0.55 | +4.18% | 2 | 0 | 0.00% |
| CVNA240726P00134000 | 2024-06-28 12:11PM EDT | 134.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVNA240726P00135000 | 2024-07-02 3:27PM EDT | 135.00 | 12.80 | 0.00 | 0.00 | -3.30 | -20.50% | 1 | 0 | 0.00% |
| CVNA240726P00136000 | 2024-06-28 11:24AM EDT | 136.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240726P00137000 | 2024-07-01 9:44AM EDT | 137.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726P00140000 | 2024-07-01 1:13PM EDT | 140.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726P00145000 | 2024-06-27 11:10AM EDT | 145.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240726P00150000 | 2024-07-01 1:13PM EDT | 150.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240726P00155000 | 2024-06-25 2:49PM EDT | 155.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240726P00190000 | 2024-06-28 10:35AM EDT | 190.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.