Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920C00040000 | 2024-05-02 12:14PM EDT | 40.00 | 75.96 | 80.50 | 83.90 | 0.00 | - | 2 | 21 | 98.05% |
| CVNA240920C00045000 | 2024-05-02 3:37PM EDT | 45.00 | 74.00 | 75.80 | 79.55 | 0.00 | - | 3 | 28 | 100.15% |
| CVNA240920C00050000 | 2024-04-25 2:53PM EDT | 50.00 | 31.75 | 71.35 | 74.80 | 0.00 | - | 3 | 81 | 97.56% |
| CVNA240920C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 34.95 | 66.95 | 70.60 | 0.00 | - | 4 | 38 | 97.75% |
| CVNA240920C00060000 | 2024-05-02 11:54AM EDT | 60.00 | 59.26 | 63.40 | 66.20 | 0.00 | - | 21 | 39 | 99.29% |
| CVNA240920C00065000 | 2024-05-01 1:59PM EDT | 65.00 | 30.00 | 59.20 | 62.35 | 0.00 | - | 2 | 32 | 98.39% |
| CVNA240920C00070000 | 2024-05-03 2:13PM EDT | 70.00 | 56.35 | 55.30 | 58.10 | +32.60 | +137.26% | 40 | 243 | 96.01% |
| CVNA240920C00075000 | 2024-05-02 12:14PM EDT | 75.00 | 46.59 | 51.15 | 53.65 | 0.00 | - | 7 | 84 | 91.55% |
| CVNA240920C00080000 | 2024-05-02 3:35PM EDT | 80.00 | 45.35 | 47.45 | 49.60 | 0.00 | - | 19 | 278 | 89.34% |
| CVNA240920C00085000 | 2024-05-03 10:29AM EDT | 85.00 | 43.20 | 44.20 | 46.10 | +0.95 | +2.25% | 7 | 543 | 89.11% |
| CVNA240920C00090000 | 2024-05-02 12:30PM EDT | 90.00 | 35.95 | 40.75 | 42.65 | 0.00 | - | 36 | 429 | 87.63% |
| CVNA240920C00095000 | 2024-05-03 2:43PM EDT | 95.00 | 38.90 | 37.65 | 39.50 | +3.40 | +9.58% | 5 | 323 | 86.95% |
| CVNA240920C00100000 | 2024-05-03 2:43PM EDT | 100.00 | 35.90 | 34.95 | 36.40 | +4.60 | +14.70% | 8 | 246 | 86.49% |
| CVNA240920C00105000 | 2024-05-03 10:56AM EDT | 105.00 | 32.81 | 31.00 | 33.85 | +3.41 | +11.60% | 3 | 137 | 84.01% |
| CVNA240920C00110000 | 2024-05-03 3:49PM EDT | 110.00 | 29.92 | 29.10 | 31.15 | +1.52 | +5.35% | 4 | 31 | 84.60% |
| CVNA240920C00115000 | 2024-05-03 11:44AM EDT | 115.00 | 26.90 | 27.50 | 29.35 | +3.13 | +13.17% | 6 | 110 | 86.68% |
| CVNA240920C00120000 | 2024-05-03 12:36PM EDT | 120.00 | 26.72 | 24.85 | 26.90 | +4.72 | +21.45% | 55 | 156 | 85.11% |
| CVNA240920C00125000 | 2024-05-03 3:14PM EDT | 125.00 | 23.25 | 23.60 | 23.90 | +2.42 | +11.62% | 31 | 72 | 84.53% |
| CVNA240920C00130000 | 2024-05-03 12:20PM EDT | 130.00 | 22.05 | 21.65 | 22.05 | +2.35 | +11.93% | 3 | 143 | 84.25% |
| CVNA240920C00135000 | 2024-05-02 12:08PM EDT | 135.00 | 16.85 | 19.05 | 20.35 | 0.00 | - | 19 | 63 | 82.68% |
| CVNA240920C00140000 | 2024-05-02 2:20PM EDT | 140.00 | 15.50 | 17.65 | 19.65 | +15.50 | - | - | 52 | 84.35% |
| CVNA240920C00145000 | 2024-05-02 12:35PM EDT | 145.00 | 12.91 | 15.30 | 17.70 | +12.91 | - | - | 5 | 81.95% |
| CVNA240920C00150000 | 2024-05-02 3:27PM EDT | 150.00 | 13.96 | 14.90 | 16.10 | +13.96 | - | - | 39 | 83.02% |
| CVNA240920C00160000 | 2024-05-03 12:10PM EDT | 160.00 | 13.18 | 12.30 | 14.40 | +13.18 | - | 3 | 9 | 83.65% |
| CVNA240920C00165000 | 2024-05-03 10:20AM EDT | 165.00 | 10.00 | 9.75 | 12.85 | +10.00 | - | 4 | 8 | 80.04% |
| CVNA240920C00170000 | 2024-05-03 10:43AM EDT | 170.00 | 11.00 | 9.15 | 11.90 | +11.00 | - | 2 | 31 | 80.60% |
| CVNA240920C00180000 | 2024-05-03 11:10AM EDT | 180.00 | 8.40 | 8.25 | 9.90 | +8.40 | - | 18 | - | 81.34% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920P00040000 | 2024-05-03 12:51PM EDT | 40.00 | 0.51 | 0.40 | 1.12 | -0.10 | -16.39% | 19 | 491 | 104.93% |
| CVNA240920P00045000 | 2024-05-03 2:11PM EDT | 45.00 | 0.81 | 0.58 | 1.77 | -0.12 | -12.90% | 2 | 40 | 103.61% |
| CVNA240920P00050000 | 2024-05-03 2:49PM EDT | 50.00 | 1.12 | 1.00 | 1.31 | -0.20 | -15.15% | 6 | 131 | 93.36% |
| CVNA240920P00055000 | 2024-05-03 1:17PM EDT | 55.00 | 1.82 | 0.76 | 1.98 | -0.12 | -6.19% | 6 | 201 | 87.84% |
| CVNA240920P00060000 | 2024-05-03 12:36PM EDT | 60.00 | 2.08 | 2.06 | 2.70 | -0.32 | -13.33% | 5 | 44 | 91.67% |
| CVNA240920P00065000 | 2024-05-03 12:55PM EDT | 65.00 | 2.75 | 2.45 | 3.40 | -0.75 | -21.43% | 24 | 262 | 88.23% |
| CVNA240920P00070000 | 2024-05-03 3:10PM EDT | 70.00 | 3.80 | 2.89 | 4.35 | -0.52 | -12.04% | 5 | 314 | 85.51% |
| CVNA240920P00075000 | 2024-05-03 1:26PM EDT | 75.00 | 4.85 | 4.60 | 4.90 | -0.75 | -13.39% | 24 | 342 | 85.16% |
| CVNA240920P00080000 | 2024-05-03 12:27PM EDT | 80.00 | 5.80 | 5.50 | 6.15 | -0.70 | -10.77% | 16 | 545 | 83.36% |
| CVNA240920P00085000 | 2024-05-03 3:49PM EDT | 85.00 | 7.45 | 7.20 | 7.55 | -1.25 | -14.37% | 17 | 683 | 83.39% |
| CVNA240920P00090000 | 2024-05-03 3:18PM EDT | 90.00 | 9.24 | 8.20 | 9.10 | -0.36 | -3.75% | 22 | 205 | 81.10% |
| CVNA240920P00095000 | 2024-05-03 1:28PM EDT | 95.00 | 10.70 | 9.60 | 11.00 | -1.78 | -14.26% | 3 | 242 | 79.93% |
| CVNA240920P00100000 | 2024-05-03 3:53PM EDT | 100.00 | 12.75 | 12.50 | 13.30 | -1.25 | -8.93% | 49 | 25,160 | 81.99% |
| CVNA240920P00105000 | 2024-05-03 1:43PM EDT | 105.00 | 14.91 | 14.15 | 16.10 | -0.84 | -5.33% | 28 | 240 | 81.59% |
| CVNA240920P00110000 | 2024-05-03 12:50PM EDT | 110.00 | 16.75 | 16.15 | 18.00 | -2.30 | -12.07% | 27 | 108 | 79.52% |
| CVNA240920P00115000 | 2024-05-03 12:49PM EDT | 115.00 | 19.30 | 19.55 | 19.95 | +19.30 | - | 16 | 128 | 79.53% |
| CVNA240920P00120000 | 2024-05-03 1:21PM EDT | 120.00 | 22.35 | 22.25 | 22.70 | -1.60 | -6.68% | 28 | 213 | 79.11% |
| CVNA240920P00125000 | 2024-05-03 3:14PM EDT | 125.00 | 25.70 | 25.05 | 25.65 | -2.25 | -8.05% | 13 | 61 | 78.66% |
| CVNA240920P00130000 | 2024-05-02 12:11PM EDT | 130.00 | 31.05 | 28.05 | 28.70 | 0.00 | - | 2 | 12 | 78.20% |
| CVNA240920P00135000 | 2024-05-02 2:32PM EDT | 135.00 | 34.20 | 30.90 | 32.55 | 0.00 | - | 373 | 363 | 78.33% |
| CVNA240920P00145000 | 2024-05-03 1:04PM EDT | 145.00 | 37.75 | 37.10 | 39.00 | +37.75 | - | 7 | 0 | 75.98% |
| CVNA240920P00150000 | 2024-05-02 12:34PM EDT | 150.00 | 46.60 | 40.75 | 42.45 | +46.60 | - | - | 10 | 75.46% |
| CVNA240920P00160000 | 2024-05-03 2:31PM EDT | 160.00 | 48.95 | 48.40 | 50.00 | +48.95 | - | 7 | 0 | 74.97% |
| CVNA240920P00165000 | 2024-05-03 3:46PM EDT | 165.00 | 54.30 | 51.00 | 54.00 | +54.30 | - | 1 | 0 | 72.32% |
© 2024 Yahoo. All rights reserved.