Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816C00020000 | 2024-05-02 1:39PM EDT | 20.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240816C00022500 | 2024-05-02 9:54AM EDT | 22.50 | 95.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816C00025000 | 2024-05-02 9:55AM EDT | 25.00 | 93.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240816C00030000 | 2024-05-02 10:10AM EDT | 30.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240816C00035000 | 2024-05-02 12:10PM EDT | 35.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00040000 | 2024-05-03 10:40AM EDT | 40.00 | 81.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00045000 | 2024-05-02 2:38PM EDT | 45.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVNA240816C00050000 | 2024-05-03 2:46PM EDT | 50.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240816C00055000 | 2024-05-03 12:49PM EDT | 55.00 | 70.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240816C00060000 | 2024-05-03 2:22PM EDT | 60.00 | 63.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVNA240816C00065000 | 2024-05-03 3:35PM EDT | 65.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816C00070000 | 2024-05-03 2:14PM EDT | 70.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| CVNA240816C00075000 | 2024-05-03 3:32PM EDT | 75.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240816C00080000 | 2024-05-03 1:55PM EDT | 80.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240816C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 43.06 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| CVNA240816C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVNA240816C00095000 | 2024-05-03 3:46PM EDT | 95.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVNA240816C00100000 | 2024-05-03 3:32PM EDT | 100.00 | 32.56 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA240816C00105000 | 2024-05-03 12:25PM EDT | 105.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVNA240816C00110000 | 2024-05-03 12:26PM EDT | 110.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVNA240816C00115000 | 2024-05-03 12:49PM EDT | 115.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA240816C00120000 | 2024-05-03 1:12PM EDT | 120.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA240816C00125000 | 2024-05-03 1:22PM EDT | 125.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CVNA240816C00130000 | 2024-05-03 3:33PM EDT | 130.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CVNA240816C00135000 | 2024-05-03 2:17PM EDT | 135.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CVNA240816C00140000 | 2024-05-03 1:01PM EDT | 140.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA240816C00145000 | 2024-05-03 1:01PM EDT | 145.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVNA240816C00150000 | 2024-05-03 12:30PM EDT | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CVNA240816C00155000 | 2024-05-03 12:47PM EDT | 155.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CVNA240816C00160000 | 2024-05-03 3:47PM EDT | 160.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVNA240816C00165000 | 2024-05-03 3:26PM EDT | 165.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVNA240816C00170000 | 2024-05-03 3:54PM EDT | 170.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CVNA240816C00175000 | 2024-05-03 9:58AM EDT | 175.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| CVNA240816C00180000 | 2024-05-03 1:18PM EDT | 180.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 26 | - | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816P00020000 | 2024-05-03 3:06PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| CVNA240816P00022500 | 2024-05-03 3:39PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240816P00025000 | 2024-05-02 12:38PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA240816P00030000 | 2024-05-03 2:48PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CVNA240816P00035000 | 2024-05-02 3:25PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| CVNA240816P00040000 | 2024-05-03 3:10PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| CVNA240816P00045000 | 2024-05-03 12:08PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA240816P00050000 | 2024-05-03 3:53PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVNA240816P00055000 | 2024-05-03 1:15PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA240816P00060000 | 2024-05-03 3:40PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| CVNA240816P00065000 | 2024-05-03 2:03PM EDT | 65.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| CVNA240816P00070000 | 2024-05-03 2:54PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| CVNA240816P00075000 | 2024-05-03 3:59PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| CVNA240816P00080000 | 2024-05-03 3:59PM EDT | 80.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| CVNA240816P00085000 | 2024-05-03 2:26PM EDT | 85.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| CVNA240816P00090000 | 2024-05-03 3:49PM EDT | 90.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CVNA240816P00095000 | 2024-05-03 3:49PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA240816P00100000 | 2024-05-03 2:03PM EDT | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CVNA240816P00105000 | 2024-05-03 2:10PM EDT | 105.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVNA240816P00110000 | 2024-05-03 2:31PM EDT | 110.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| CVNA240816P00115000 | 2024-05-03 3:20PM EDT | 115.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| CVNA240816P00120000 | 2024-05-03 3:57PM EDT | 120.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.78% |
| CVNA240816P00125000 | 2024-05-03 1:04PM EDT | 125.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CVNA240816P00130000 | 2024-05-03 3:04PM EDT | 130.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA240816P00135000 | 2024-05-03 2:44PM EDT | 135.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816P00140000 | 2024-05-03 3:22PM EDT | 140.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240816P00150000 | 2024-05-03 12:23PM EDT | 150.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240816P00155000 | 2024-05-02 1:39PM EDT | 155.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240816P00165000 | 2024-05-02 1:39PM EDT | 165.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240816P00180000 | 2024-05-03 3:10PM EDT | 180.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
© 2024 Yahoo. All rights reserved.