Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00004500 | 2024-04-08 12:12PM EDT | 4.50 | 79.41 | 114.65 | 118.85 | 0.00 | - | 1 | 48 | 309.47% |
| CVNA250117C00005000 | 2024-05-02 12:08PM EDT | 5.00 | 110.69 | 114.20 | 118.25 | 0.00 | - | 10 | 269 | 287.99% |
| CVNA250117C00005500 | 2024-05-02 12:08PM EDT | 5.50 | 110.14 | 113.65 | 117.75 | 0.00 | - | 8 | 41 | 275.29% |
| CVNA250117C00007500 | 2024-05-01 3:01PM EDT | 7.50 | 83.00 | 111.85 | 115.70 | 0.00 | - | 1 | 954 | 235.84% |
| CVNA250117C00010000 | 2024-05-03 9:40AM EDT | 10.00 | 108.68 | 111.05 | 112.60 | -1.32 | -1.20% | 1 | 724 | 133.59% |
| CVNA250117C00012500 | 2024-05-02 11:41AM EDT | 12.50 | 105.50 | 106.85 | 110.50 | 0.00 | - | 1 | 572 | 178.22% |
| CVNA250117C00015000 | 2024-05-03 10:27AM EDT | 15.00 | 102.00 | 104.55 | 108.40 | -2.37 | -2.27% | 5 | 324 | 173.29% |
| CVNA250117C00017500 | 2024-05-03 12:32PM EDT | 17.50 | 106.00 | 102.15 | 106.00 | +6.00 | +6.00% | 1 | 895 | 161.72% |
| CVNA250117C00020000 | 2024-05-02 2:16PM EDT | 20.00 | 96.00 | 99.75 | 103.60 | 0.00 | - | 11 | 1,429 | 65.63% |
| CVNA250117C00022500 | 2024-03-05 4:46PM EDT | 22.50 | 56.66 | 59.70 | 63.55 | 0.00 | - | 1 | 717 | 0.00% |
| CVNA250117C00025000 | 2024-05-03 1:40PM EDT | 25.00 | 97.94 | 95.10 | 98.90 | +9.44 | +10.67% | 1 | 856 | 93.41% |
| CVNA250117C00027500 | 2024-05-03 12:27PM EDT | 27.50 | 96.00 | 92.80 | 96.60 | +45.25 | +89.16% | 1 | 148 | 95.12% |
| CVNA250117C00030000 | 2024-05-03 3:25PM EDT | 30.00 | 92.00 | 90.70 | 94.25 | +3.05 | +3.43% | 3 | 1,309 | 96.97% |
| CVNA250117C00032500 | 2024-05-02 2:28PM EDT | 32.50 | 85.60 | 88.30 | 92.05 | 0.00 | - | 21 | 282 | 95.85% |
| CVNA250117C00035000 | 2024-05-02 3:29PM EDT | 35.00 | 85.00 | 86.05 | 89.90 | 0.00 | - | 5 | 241 | 95.97% |
| CVNA250117C00037500 | 2024-04-08 9:42AM EDT | 37.50 | 51.48 | 83.80 | 87.70 | 0.00 | - | 2 | 56 | 95.07% |
| CVNA250117C00040000 | 2024-05-03 1:40PM EDT | 40.00 | 84.34 | 81.65 | 85.50 | +7.34 | +9.53% | 2 | 1,145 | 94.46% |
| CVNA250117C00042500 | 2024-05-03 2:46PM EDT | 42.50 | 81.83 | 80.00 | 83.25 | +1.78 | +2.22% | 2 | 157 | 95.87% |
| CVNA250117C00045000 | 2024-05-03 3:30PM EDT | 45.00 | 78.06 | 78.35 | 81.60 | +0.06 | +0.08% | 22 | 615 | 99.27% |
| CVNA250117C00047500 | 2024-03-26 10:12AM EDT | 47.50 | 51.95 | 33.75 | 34.35 | 0.00 | - | 21 | 40 | 0.00% |
| CVNA250117C00050000 | 2024-05-03 3:58PM EDT | 50.00 | 75.25 | 75.05 | 76.00 | +4.10 | +5.76% | 45 | 873 | 94.42% |
| CVNA250117C00055000 | 2024-05-03 12:59PM EDT | 55.00 | 72.95 | 70.05 | 73.65 | +7.30 | +11.12% | 15 | 346 | 94.81% |
| CVNA250117C00060000 | 2024-05-03 3:32PM EDT | 60.00 | 67.00 | 66.95 | 69.90 | +2.10 | +3.24% | 55 | 3,544 | 95.42% |
| CVNA250117C00065000 | 2024-05-03 9:49AM EDT | 65.00 | 63.80 | 62.45 | 65.70 | +7.80 | +13.93% | 30 | 188 | 90.34% |
| CVNA250117C00070000 | 2024-05-03 2:46PM EDT | 70.00 | 60.99 | 60.00 | 62.90 | +5.99 | +10.89% | 9 | 1,040 | 93.27% |
| CVNA250117C00075000 | 2024-05-03 2:37PM EDT | 75.00 | 57.53 | 56.10 | 59.25 | +3.89 | +7.25% | 5 | 420 | 90.22% |
| CVNA250117C00080000 | 2024-05-03 2:46PM EDT | 80.00 | 54.36 | 53.45 | 56.30 | +4.19 | +8.35% | 7 | 962 | 90.72% |
| CVNA250117C00085000 | 2024-05-03 3:42PM EDT | 85.00 | 50.60 | 50.55 | 53.40 | +5.10 | +11.21% | 39 | 2,302 | 90.22% |
| CVNA250117C00090000 | 2024-05-03 1:22PM EDT | 90.00 | 49.00 | 47.80 | 50.60 | +5.35 | +12.26% | 36 | 2,098 | 89.68% |
| CVNA250117C00095000 | 2024-05-03 12:13PM EDT | 95.00 | 46.83 | 44.60 | 48.00 | +6.73 | +16.78% | 2 | 1,054 | 88.35% |
| CVNA250117C00100000 | 2024-05-03 3:30PM EDT | 100.00 | 42.99 | 42.65 | 45.05 | +3.52 | +8.92% | 17 | 398 | 88.07% |
| CVNA250117C00105000 | 2024-05-03 1:28PM EDT | 105.00 | 40.50 | 39.65 | 42.50 | +4.99 | +14.05% | 2 | 52 | 86.49% |
| CVNA250117C00110000 | 2024-05-03 1:13PM EDT | 110.00 | 39.45 | 37.60 | 40.45 | +4.55 | +13.04% | 2 | 316 | 86.68% |
| CVNA250117C00115000 | 2024-05-03 1:42PM EDT | 115.00 | 36.58 | 35.20 | 38.00 | +2.45 | +7.18% | 4 | 279 | 85.52% |
| CVNA250117C00120000 | 2024-05-03 3:42PM EDT | 120.00 | 34.15 | 33.00 | 36.40 | +3.15 | +10.16% | 54 | 523 | 85.50% |
| CVNA250117C00125000 | 2024-05-03 1:29PM EDT | 125.00 | 32.87 | 31.55 | 34.75 | +2.89 | +9.64% | 35 | 2,274 | 86.10% |
| CVNA250117C00130000 | 2024-05-03 2:30PM EDT | 130.00 | 31.30 | 29.35 | 32.35 | +3.54 | +12.75% | 16 | 228 | 84.51% |
| CVNA250117C00135000 | 2024-05-03 2:30PM EDT | 135.00 | 29.80 | 27.55 | 30.95 | +5.28 | +21.53% | 9 | 219 | 84.48% |
| CVNA250117C00140000 | 2024-05-03 1:21PM EDT | 140.00 | 27.00 | 26.00 | 29.55 | +27.00 | - | 2 | 56 | 84.53% |
| CVNA250117C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 24.56 | 23.00 | 26.60 | +24.56 | - | 3 | 43 | 83.95% |
| CVNA250117C00155000 | 2024-05-02 3:02PM EDT | 155.00 | 19.75 | 21.35 | 25.30 | +19.75 | - | - | 10 | 83.40% |
| CVNA250117C00160000 | 2024-05-03 12:13PM EDT | 160.00 | 21.96 | 20.00 | 23.10 | +21.96 | - | 2 | 1 | 81.94% |
| CVNA250117C00165000 | 2024-05-03 10:49AM EDT | 165.00 | 21.01 | 18.60 | 21.70 | +21.01 | - | 188 | 1 | 81.23% |
| CVNA250117C00170000 | 2024-05-03 3:55PM EDT | 170.00 | 19.34 | 18.25 | 20.10 | +19.34 | - | 18 | 229 | 81.40% |
| CVNA250117C00175000 | 2024-05-03 11:57AM EDT | 175.00 | 18.68 | 16.75 | 20.10 | +18.68 | - | 29 | - | 81.99% |
| CVNA250117C00180000 | 2024-05-03 2:56PM EDT | 180.00 | 17.35 | 16.10 | 17.95 | +17.35 | - | 466 | - | 80.80% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-05-02 9:37AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 7,651 | 225.00% |
| CVNA250117P00001000 | 2024-05-03 2:42PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 556 | 18,166 | 187.50% |
| CVNA250117P00001500 | 2024-05-03 10:20AM EDT | 1.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 75 | 1,386 | 184.38% |
| CVNA250117P00002000 | 2024-05-03 2:25PM EDT | 2.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 165 | 804 | 185.94% |
| CVNA250117P00002500 | 2024-05-03 10:20AM EDT | 2.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 2,034 | 175.00% |
| CVNA250117P00003000 | 2024-05-03 3:39PM EDT | 3.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 14 | 306 | 165.63% |
| CVNA250117P00003500 | 2024-05-03 9:30AM EDT | 3.50 | 0.03 | 0.00 | 0.09 | -0.17 | -85.00% | 25 | 71 | 167.97% |
| CVNA250117P00004000 | 2024-05-03 1:01PM EDT | 4.00 | 0.04 | 0.01 | 0.11 | -0.04 | -50.00% | 25 | 548 | 166.41% |
| CVNA250117P00004500 | 2024-05-03 1:12PM EDT | 4.50 | 0.05 | 0.00 | 0.08 | -0.08 | -61.54% | 10 | 270 | 152.34% |
| CVNA250117P00005000 | 2024-05-03 1:50PM EDT | 5.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 583 | 3,427 | 152.73% |
| CVNA250117P00005500 | 2024-05-03 3:03PM EDT | 5.50 | 0.07 | 0.05 | 0.18 | +0.02 | +40.00% | 105 | 243 | 162.11% |
| CVNA250117P00007500 | 2024-05-03 2:55PM EDT | 7.50 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 200 | 1,186 | 139.84% |
| CVNA250117P00010000 | 2024-05-03 3:53PM EDT | 10.00 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 259 | 16,067 | 131.06% |
| CVNA250117P00012500 | 2024-05-03 3:21PM EDT | 12.50 | 0.18 | 0.15 | 0.22 | +0.03 | +20.00% | 40 | 803 | 124.02% |
| CVNA250117P00015000 | 2024-05-03 3:40PM EDT | 15.00 | 0.32 | 0.23 | 0.44 | +0.08 | +33.33% | 40 | 1,548 | 124.41% |
| CVNA250117P00017500 | 2024-05-03 12:07PM EDT | 17.50 | 0.33 | 0.20 | 1.06 | 0.00 | - | 23 | 846 | 128.17% |
| CVNA250117P00020000 | 2024-05-03 3:29PM EDT | 20.00 | 0.51 | 0.43 | 0.50 | +0.11 | +27.50% | 1,778 | 3,063 | 112.84% |
| CVNA250117P00022500 | 2024-05-02 2:12PM EDT | 22.50 | 0.52 | 0.26 | 0.96 | 0.00 | - | 40 | 429 | 110.64% |
| CVNA250117P00025000 | 2024-05-03 1:47PM EDT | 25.00 | 0.70 | 0.65 | 1.00 | +0.06 | +9.38% | 38 | 1,003 | 109.86% |
| CVNA250117P00027500 | 2024-05-03 2:59PM EDT | 27.50 | 0.38 | 0.39 | 1.66 | -1.33 | -77.78% | 1 | 408 | 108.01% |
| CVNA250117P00030000 | 2024-05-03 3:06PM EDT | 30.00 | 1.11 | 1.00 | 1.20 | +0.09 | +8.82% | 82 | 1,170 | 103.39% |
| CVNA250117P00032500 | 2024-05-03 10:13AM EDT | 32.50 | 1.22 | 0.94 | 2.07 | +0.02 | +1.67% | 4 | 372 | 104.76% |
| CVNA250117P00035000 | 2024-05-03 3:58PM EDT | 35.00 | 1.80 | 1.25 | 1.80 | +0.37 | +25.87% | 6 | 1,183 | 99.49% |
| CVNA250117P00037500 | 2024-05-02 10:55AM EDT | 37.50 | 1.34 | 0.90 | 2.59 | 0.00 | - | 4 | 135 | 97.41% |
| CVNA250117P00040000 | 2024-05-03 3:32PM EDT | 40.00 | 2.00 | 1.80 | 2.90 | 0.00 | - | 128 | 522 | 99.74% |
| CVNA250117P00042500 | 2024-05-02 10:30AM EDT | 42.50 | 2.31 | 1.42 | 3.25 | 0.00 | - | 4 | 39 | 94.63% |
| CVNA250117P00045000 | 2024-05-02 10:23AM EDT | 45.00 | 2.59 | 2.40 | 3.55 | 0.00 | - | 123 | 611 | 96.28% |
| CVNA250117P00047500 | 2024-05-03 1:43PM EDT | 47.50 | 2.95 | 2.43 | 4.05 | -0.50 | -14.49% | 1 | 36 | 93.98% |
| CVNA250117P00050000 | 2024-05-03 3:46PM EDT | 50.00 | 3.50 | 3.20 | 3.70 | -0.15 | -4.11% | 188 | 948 | 91.24% |
| CVNA250117P00055000 | 2024-05-03 11:13AM EDT | 55.00 | 4.65 | 4.05 | 5.50 | 0.00 | - | 2 | 218 | 92.16% |
| CVNA250117P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 5.50 | 5.30 | 5.60 | -0.15 | -2.65% | 410 | 403 | 87.95% |
| CVNA250117P00065000 | 2024-05-03 10:29AM EDT | 65.00 | 6.96 | 5.50 | 7.40 | -0.24 | -3.33% | 1 | 777 | 85.44% |
| CVNA250117P00070000 | 2024-05-03 1:39PM EDT | 70.00 | 8.06 | 7.80 | 8.55 | -0.44 | -5.18% | 8 | 225 | 85.98% |
| CVNA250117P00075000 | 2024-05-03 3:44PM EDT | 75.00 | 9.80 | 9.50 | 10.00 | -0.80 | -7.55% | 25 | 253 | 85.03% |
| CVNA250117P00080000 | 2024-05-03 2:58PM EDT | 80.00 | 11.25 | 9.40 | 11.90 | -0.95 | -7.79% | 16 | 212 | 80.95% |
| CVNA250117P00085000 | 2024-05-03 3:42PM EDT | 85.00 | 13.60 | 13.30 | 13.70 | -0.40 | -2.86% | 11 | 287 | 83.84% |
| CVNA250117P00090000 | 2024-05-03 10:29AM EDT | 90.00 | 15.48 | 14.50 | 15.80 | -0.49 | -3.07% | 102 | 167 | 81.79% |
| CVNA250117P00095000 | 2024-05-03 2:28PM EDT | 95.00 | 17.53 | 16.15 | 18.05 | -1.97 | -10.10% | 7 | 150 | 80.41% |
| CVNA250117P00100000 | 2024-05-03 2:41PM EDT | 100.00 | 19.86 | 19.60 | 20.50 | -1.18 | -5.61% | 12 | 123 | 81.70% |
| CVNA250117P00105000 | 2024-05-03 3:29PM EDT | 105.00 | 22.55 | 22.05 | 22.80 | +0.20 | +0.89% | 1 | 99 | 80.82% |
| CVNA250117P00110000 | 2024-05-03 1:31PM EDT | 110.00 | 24.88 | 23.40 | 25.45 | -1.77 | -6.64% | 4 | 187 | 78.58% |
| CVNA250117P00115000 | 2024-05-03 3:16PM EDT | 115.00 | 27.55 | 26.10 | 28.15 | -1.45 | -5.00% | 10 | 301 | 78.00% |
| CVNA250117P00120000 | 2024-05-03 3:43PM EDT | 120.00 | 30.95 | 30.05 | 30.90 | -1.00 | -3.13% | 152 | 109 | 78.81% |
| CVNA250117P00125000 | 2024-05-03 2:09PM EDT | 125.00 | 32.95 | 31.70 | 34.10 | -0.70 | -2.08% | 72 | 29 | 76.92% |
| CVNA250117P00130000 | 2024-05-02 9:44AM EDT | 130.00 | 38.48 | 34.65 | 37.05 | +38.48 | - | - | 6 | 76.12% |
| CVNA250117P00135000 | 2024-05-02 10:02AM EDT | 135.00 | 40.70 | 39.20 | 40.45 | 0.00 | - | 8 | 10 | 77.62% |
| CVNA250117P00140000 | 2024-05-02 11:37AM EDT | 140.00 | 43.70 | 41.55 | 43.90 | +43.70 | - | - | 5 | 76.18% |
| CVNA250117P00145000 | 2024-05-02 11:37AM EDT | 145.00 | 47.10 | 44.10 | 47.40 | +47.10 | - | - | 5 | 74.84% |
| CVNA250117P00180000 | 2024-05-03 1:07PM EDT | 180.00 | 71.90 | 70.20 | 73.10 | +71.90 | - | 2 | - | 71.33% |
© 2024 Yahoo. All rights reserved.