Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802C00070000 | 2024-06-17 2:15PM EDT | 70.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240802C00080000 | 2024-06-28 12:39PM EDT | 80.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00090000 | 2024-06-21 12:09PM EDT | 90.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00095000 | 2024-06-20 1:52PM EDT | 95.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240802C00099000 | 2024-06-21 11:17AM EDT | 99.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240802C00100000 | 2024-07-01 3:37PM EDT | 100.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00103000 | 2024-06-24 11:18AM EDT | 103.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240802C00104000 | 2024-06-27 11:47AM EDT | 104.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240802C00108000 | 2024-07-01 1:47PM EDT | 108.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00109000 | 2024-06-25 3:47PM EDT | 109.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00110000 | 2024-07-01 11:11AM EDT | 110.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00111000 | 2024-06-24 2:27PM EDT | 111.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240802C00112000 | 2024-06-26 11:59AM EDT | 112.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00113000 | 2024-07-01 9:44AM EDT | 113.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00114000 | 2024-06-24 10:43AM EDT | 114.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240802C00115000 | 2024-06-28 10:24AM EDT | 115.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240802C00116000 | 2024-06-28 10:30AM EDT | 116.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240802C00117000 | 2024-06-27 10:22AM EDT | 117.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240802C00118000 | 2024-06-24 12:43PM EDT | 118.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00119000 | 2024-06-27 1:19PM EDT | 119.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00120000 | 2024-07-01 3:31PM EDT | 120.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00121000 | 2024-07-01 3:31PM EDT | 121.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802C00122000 | 2024-06-25 1:09PM EDT | 122.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240802C00125000 | 2024-07-02 3:24PM EDT | 125.00 | 15.00 | 0.00 | 0.00 | +2.25 | +17.65% | 2 | 0 | 0.00% |
| CVNA240802C00126000 | 2024-07-01 3:32PM EDT | 126.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVNA240802C00127000 | 2024-07-01 3:31PM EDT | 127.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CVNA240802C00130000 | 2024-07-01 2:10PM EDT | 130.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| CVNA240802C00131000 | 2024-07-01 10:42AM EDT | 131.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVNA240802C00132000 | 2024-07-02 1:37PM EDT | 132.00 | 11.20 | 0.00 | 0.00 | -5.90 | -34.50% | 1 | 0 | 3.13% |
| CVNA240802C00134000 | 2024-06-28 10:30AM EDT | 134.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA240802C00135000 | 2024-07-02 3:37PM EDT | 135.00 | 10.55 | 0.00 | 0.00 | -1.85 | -14.92% | 1 | 0 | 6.25% |
| CVNA240802C00140000 | 2024-07-02 2:32PM EDT | 140.00 | 8.49 | 0.00 | 0.00 | +0.49 | +6.12% | 1 | 0 | 6.25% |
| CVNA240802C00145000 | 2024-07-02 1:26PM EDT | 145.00 | 6.85 | 0.00 | 0.00 | -1.68 | -19.70% | 1 | 0 | 12.50% |
| CVNA240802C00150000 | 2024-07-02 3:47PM EDT | 150.00 | 6.13 | 0.00 | 0.00 | +1.53 | +33.26% | 54 | 0 | 12.50% |
| CVNA240802C00155000 | 2024-07-01 1:37PM EDT | 155.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVNA240802C00160000 | 2024-07-02 3:48PM EDT | 160.00 | 4.40 | 0.00 | 0.00 | +1.30 | +41.94% | 10 | 0 | 12.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240802P00060000 | 2024-06-21 9:38AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240802P00065000 | 2024-06-26 2:42PM EDT | 65.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA240802P00070000 | 2024-06-24 3:33PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240802P00075000 | 2024-07-01 1:54PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240802P00080000 | 2024-06-28 10:28AM EDT | 80.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240802P00085000 | 2024-07-02 1:29PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | -0.41 | -29.08% | 17 | 0 | 25.00% |
| CVNA240802P00090000 | 2024-07-01 10:49AM EDT | 90.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA240802P00094000 | 2024-06-28 11:58AM EDT | 94.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVNA240802P00095000 | 2024-07-01 3:22PM EDT | 95.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVNA240802P00096000 | 2024-06-27 10:26AM EDT | 96.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVNA240802P00097000 | 2024-06-26 11:13AM EDT | 97.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240802P00098000 | 2024-06-27 1:38PM EDT | 98.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVNA240802P00099000 | 2024-07-01 11:25AM EDT | 99.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240802P00100000 | 2024-07-02 3:37PM EDT | 100.00 | 2.87 | 0.00 | 0.00 | -1.23 | -30.00% | 4 | 0 | 25.00% |
| CVNA240802P00103000 | 2024-06-24 11:18AM EDT | 103.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA240802P00104000 | 2024-07-01 2:27PM EDT | 104.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240802P00105000 | 2024-06-28 1:45PM EDT | 105.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA240802P00109000 | 2024-06-25 1:12PM EDT | 109.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA240802P00110000 | 2024-07-02 3:19PM EDT | 110.00 | 5.92 | 0.00 | 0.00 | -1.08 | -15.43% | 1 | 0 | 12.50% |
| CVNA240802P00111000 | 2024-06-25 10:20AM EDT | 111.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240802P00112000 | 2024-07-01 10:14AM EDT | 112.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA240802P00114000 | 2024-06-25 1:12PM EDT | 114.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA240802P00115000 | 2024-07-01 3:50PM EDT | 115.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CVNA240802P00116000 | 2024-06-25 3:52PM EDT | 116.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA240802P00118000 | 2024-07-02 10:28AM EDT | 118.00 | 10.50 | 0.00 | 0.00 | +0.84 | +8.70% | 1 | 0 | 6.25% |
| CVNA240802P00119000 | 2024-06-27 3:20PM EDT | 119.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA240802P00120000 | 2024-07-02 2:32PM EDT | 120.00 | 9.61 | 0.00 | 0.00 | -0.99 | -9.34% | 2 | 0 | 6.25% |
| CVNA240802P00122000 | 2024-06-25 1:13PM EDT | 122.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CVNA240802P00123000 | 2024-06-28 12:27PM EDT | 123.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA240802P00125000 | 2024-07-02 1:22PM EDT | 125.00 | 13.25 | 0.00 | 0.00 | +0.14 | +1.07% | 2 | 0 | 1.56% |
| CVNA240802P00126000 | 2024-07-01 9:40AM EDT | 126.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CVNA240802P00128000 | 2024-07-01 12:27PM EDT | 128.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240802P00130000 | 2024-07-02 3:13PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | -1.77 | -11.22% | 1 | 0 | 0.00% |
| CVNA240802P00131000 | 2024-06-27 2:53PM EDT | 131.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240802P00132000 | 2024-06-28 10:41AM EDT | 132.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240802P00134000 | 2024-06-28 11:42AM EDT | 134.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.