Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115C00040000 | 2024-05-02 12:14PM EDT | 40.00 | 77.16 | 81.15 | 85.00 | 0.00 | - | 3 | 35 | 100.83% |
| CVNA241115C00045000 | 2024-05-03 1:18PM EDT | 45.00 | 79.75 | 76.90 | 80.65 | +48.65 | +156.43% | 1 | 94 | 100.51% |
| CVNA241115C00050000 | 2024-05-03 1:18PM EDT | 50.00 | 75.55 | 72.45 | 76.35 | +4.58 | +6.45% | 1 | 69 | 97.73% |
| CVNA241115C00055000 | 2024-05-02 3:52PM EDT | 55.00 | 65.16 | 69.25 | 72.25 | 0.00 | - | 5 | 30 | 100.34% |
| CVNA241115C00060000 | 2024-05-02 10:29AM EDT | 60.00 | 62.84 | 65.25 | 68.25 | 0.00 | - | 2 | 57 | 98.40% |
| CVNA241115C00065000 | 2024-05-02 12:49PM EDT | 65.00 | 54.65 | 61.70 | 64.30 | 0.00 | - | 1 | 20 | 97.33% |
| CVNA241115C00070000 | 2024-05-03 1:28PM EDT | 70.00 | 58.70 | 58.10 | 60.35 | +4.42 | +8.14% | 1 | 286 | 95.36% |
| CVNA241115C00075000 | 2024-05-02 9:37AM EDT | 75.00 | 53.11 | 53.85 | 56.80 | 0.00 | - | 7 | 58 | 92.27% |
| CVNA241115C00080000 | 2024-05-02 3:58PM EDT | 80.00 | 48.00 | 51.20 | 53.85 | 0.00 | - | 5 | 32 | 93.82% |
| CVNA241115C00085000 | 2024-05-02 12:14PM EDT | 85.00 | 43.96 | 48.10 | 50.25 | 0.00 | - | 10 | 174 | 92.15% |
| CVNA241115C00090000 | 2024-05-03 1:21PM EDT | 90.00 | 47.05 | 45.10 | 47.80 | +4.10 | +9.55% | 1 | 151 | 92.46% |
| CVNA241115C00095000 | 2024-05-03 12:18PM EDT | 95.00 | 43.73 | 42.25 | 44.55 | +4.63 | +11.84% | 20 | 26 | 90.95% |
| CVNA241115C00100000 | 2024-05-02 3:59PM EDT | 100.00 | 36.69 | 38.65 | 42.20 | 0.00 | - | 13 | 24 | 89.33% |
| CVNA241115C00105000 | 2024-05-03 10:22AM EDT | 105.00 | 34.30 | 36.75 | 39.00 | +1.04 | +3.13% | 2 | 24 | 88.75% |
| CVNA241115C00110000 | 2024-05-03 2:50PM EDT | 110.00 | 36.05 | 33.70 | 37.55 | +2.26 | +6.69% | 17 | 43 | 88.70% |
| CVNA241115C00115000 | 2024-05-03 1:42PM EDT | 115.00 | 33.38 | 31.85 | 34.50 | +2.48 | +8.03% | 7 | 15 | 87.62% |
| CVNA241115C00120000 | 2024-05-03 2:50PM EDT | 120.00 | 31.81 | 30.20 | 31.80 | +3.43 | +12.09% | 23 | 101 | 87.03% |
| CVNA241115C00125000 | 2024-05-03 1:14PM EDT | 125.00 | 30.05 | 27.20 | 30.70 | +2.65 | +9.67% | 12 | 2,012 | 86.46% |
| CVNA241115C00130000 | 2024-05-02 2:20PM EDT | 130.00 | 23.10 | 25.80 | 29.10 | 0.00 | - | 49 | 79 | 87.16% |
| CVNA241115C00135000 | 2024-05-03 9:35AM EDT | 135.00 | 23.00 | 24.20 | 27.45 | -1.80 | -7.26% | 4 | 160 | 87.17% |
| CVNA241115C00145000 | 2024-05-02 10:07AM EDT | 145.00 | 19.40 | 21.05 | 23.20 | +19.40 | - | - | 1 | 85.06% |
| CVNA241115C00150000 | 2024-05-02 3:59PM EDT | 150.00 | 18.65 | 19.70 | 22.95 | +18.65 | - | - | 7 | 86.57% |
| CVNA241115C00155000 | 2024-05-02 12:55PM EDT | 155.00 | 15.90 | 18.25 | 21.30 | +15.90 | - | - | 1 | 85.73% |
| CVNA241115C00160000 | 2024-05-03 12:24PM EDT | 160.00 | 18.80 | 17.00 | 20.15 | +18.80 | - | 451 | 20 | 85.65% |
| CVNA241115C00165000 | 2024-05-03 2:00PM EDT | 165.00 | 17.42 | 15.30 | 19.00 | +17.42 | - | 411 | 10 | 84.71% |
| CVNA241115C00170000 | 2024-05-02 3:20PM EDT | 170.00 | 14.15 | 14.30 | 17.75 | +14.15 | - | - | 66 | 84.41% |
| CVNA241115C00180000 | 2024-05-03 12:32PM EDT | 180.00 | 15.00 | 12.60 | 15.45 | +15.00 | - | 16 | - | 83.96% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115P00040000 | 2024-05-03 3:38PM EDT | 40.00 | 1.32 | 1.25 | 2.81 | -0.15 | -10.20% | 12 | 137 | 110.23% |
| CVNA241115P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 1.76 | 1.50 | 3.45 | -0.17 | -8.81% | 2 | 9 | 104.96% |
| CVNA241115P00050000 | 2024-05-03 3:19PM EDT | 50.00 | 2.83 | 2.50 | 4.25 | +0.23 | +8.85% | 811 | 47 | 104.05% |
| CVNA241115P00055000 | 2024-05-03 2:18PM EDT | 55.00 | 3.20 | 3.05 | 3.95 | -0.25 | -7.25% | 16 | 41 | 95.56% |
| CVNA241115P00060000 | 2024-05-03 12:45PM EDT | 60.00 | 3.90 | 4.00 | 4.95 | -0.50 | -11.36% | 32 | 280 | 94.14% |
| CVNA241115P00065000 | 2024-05-03 3:57PM EDT | 65.00 | 5.15 | 4.25 | 6.40 | -0.32 | -5.85% | 21 | 140 | 91.13% |
| CVNA241115P00070000 | 2024-05-03 1:34PM EDT | 70.00 | 6.33 | 5.00 | 6.80 | -0.65 | -9.31% | 18 | 213 | 86.18% |
| CVNA241115P00075000 | 2024-05-03 1:51PM EDT | 75.00 | 7.75 | 7.15 | 8.15 | -0.70 | -8.28% | 6 | 44 | 87.29% |
| CVNA241115P00080000 | 2024-05-03 9:39AM EDT | 80.00 | 9.66 | 7.95 | 9.75 | -0.24 | -2.42% | 2 | 39 | 84.80% |
| CVNA241115P00085000 | 2024-05-03 2:04PM EDT | 85.00 | 11.00 | 10.65 | 11.60 | -0.42 | -3.68% | 1 | 99 | 86.46% |
| CVNA241115P00090000 | 2024-05-03 2:41PM EDT | 90.00 | 12.92 | 12.50 | 13.50 | -0.96 | -6.92% | 17 | 30 | 85.62% |
| CVNA241115P00095000 | 2024-05-03 1:18PM EDT | 95.00 | 14.85 | 14.50 | 15.50 | +0.95 | +6.83% | 1 | 4 | 84.72% |
| CVNA241115P00100000 | 2024-05-03 9:43AM EDT | 100.00 | 18.00 | 15.70 | 17.65 | -0.12 | -0.66% | 2 | 237 | 82.21% |
| CVNA241115P00105000 | 2024-05-03 1:49PM EDT | 105.00 | 19.45 | 18.05 | 20.35 | -1.55 | -7.38% | 1 | 8 | 82.20% |
| CVNA241115P00110000 | 2024-05-03 9:55AM EDT | 110.00 | 22.72 | 20.25 | 22.70 | -0.61 | -2.61% | 2 | 89 | 80.90% |
| CVNA241115P00115000 | 2024-05-03 3:51PM EDT | 115.00 | 24.70 | 23.05 | 25.25 | +24.70 | - | 24 | 125 | 80.46% |
| CVNA241115P00120000 | 2024-05-02 1:30PM EDT | 120.00 | 30.47 | 25.90 | 28.00 | +30.47 | - | - | 16 | 79.97% |
| CVNA241115P00125000 | 2024-05-03 2:27PM EDT | 125.00 | 30.26 | 28.55 | 30.95 | +30.26 | - | 31 | 1 | 79.11% |
| CVNA241115P00130000 | 2024-05-03 3:50PM EDT | 130.00 | 33.50 | 31.55 | 34.10 | +33.50 | - | 3 | 12 | 78.69% |
| CVNA241115P00135000 | 2024-05-02 12:00PM EDT | 135.00 | 38.05 | 34.85 | 37.60 | +38.05 | - | - | 2 | 78.86% |
| CVNA241115P00170000 | 2024-05-02 11:52AM EDT | 170.00 | 64.15 | 59.50 | 62.90 | +64.15 | - | - | 0 | 75.18% |
© 2024 Yahoo. All rights reserved.