Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250321C00055000 | 2024-06-26 11:46AM EDT | 55.00 | 81.41 | 77.00 | 81.30 | 0.00 | - | 1 | 4 | 98.33% |
| CVNA250321C00060000 | 2024-06-07 9:44AM EDT | 60.00 | 56.95 | 73.00 | 77.35 | 0.00 | - | 4 | 2 | 95.84% |
| CVNA250321C00065000 | 2024-06-07 9:44AM EDT | 65.00 | 54.05 | 69.50 | 73.60 | 0.00 | - | 4 | 1 | 94.78% |
| CVNA250321C00070000 | 2024-06-07 12:14PM EDT | 70.00 | 52.45 | 66.95 | 69.30 | 0.00 | - | 14 | 2 | 94.06% |
| CVNA250321C00075000 | 2024-06-24 1:17PM EDT | 75.00 | 54.00 | 63.55 | 65.90 | 0.00 | - | 2 | 4 | 92.90% |
| CVNA250321C00080000 | 2024-06-26 10:58AM EDT | 80.00 | 63.40 | 60.65 | 63.65 | 0.00 | - | 2 | 23 | 94.42% |
| CVNA250321C00085000 | 2024-06-27 9:38AM EDT | 85.00 | 57.30 | 56.00 | 59.65 | 0.00 | - | 1 | 15 | 89.09% |
| CVNA250321C00090000 | 2024-06-18 3:07PM EDT | 90.00 | 41.60 | 54.25 | 56.85 | 0.00 | - | 2 | 7 | 90.65% |
| CVNA250321C00095000 | 2024-06-25 12:53PM EDT | 95.00 | 50.30 | 51.10 | 53.65 | 0.00 | - | 10 | 25 | 88.81% |
| CVNA250321C00100000 | 2024-06-20 11:59AM EDT | 100.00 | 35.40 | 48.90 | 51.05 | 0.00 | - | 3 | 11 | 89.03% |
| CVNA250321C00105000 | 2024-06-25 3:55PM EDT | 105.00 | 48.60 | 45.50 | 49.50 | 0.00 | - | 1 | 1 | 88.65% |
| CVNA250321C00110000 | 2024-06-27 3:09PM EDT | 110.00 | 47.95 | 43.60 | 46.10 | 0.00 | - | 1 | 15 | 87.49% |
| CVNA250321C00115000 | 2024-06-25 10:17AM EDT | 115.00 | 38.63 | 41.00 | 44.30 | 0.00 | - | 1 | 2 | 87.28% |
| CVNA250321C00120000 | 2024-06-27 10:23AM EDT | 120.00 | 43.25 | 38.50 | 42.15 | 0.00 | - | 1 | 3 | 86.47% |
| CVNA250321C00125000 | 2024-06-12 9:48AM EDT | 125.00 | 26.30 | 37.00 | 39.85 | 0.00 | - | 2 | 242 | 86.49% |
| CVNA250321C00130000 | 2024-06-28 3:21PM EDT | 130.00 | 36.95 | 35.15 | 38.60 | +0.25 | +0.68% | 1 | 3 | 87.10% |
| CVNA250321C00150000 | 2024-06-24 9:32AM EDT | 150.00 | 21.89 | 28.40 | 32.00 | 0.00 | - | 5 | 10 | 86.22% |
| CVNA250321C00155000 | 2024-06-28 9:42AM EDT | 155.00 | 32.88 | 27.15 | 30.20 | +2.33 | +7.63% | 1 | 12 | 85.87% |
| CVNA250321C00160000 | 2024-06-26 10:18AM EDT | 160.00 | 26.80 | 25.05 | 29.00 | 0.00 | - | 1 | 17 | 85.08% |
| CVNA250321C00165000 | 2024-06-25 1:05PM EDT | 165.00 | 24.24 | 23.75 | 28.25 | 0.00 | - | 1 | 21 | 85.56% |
| CVNA250321C00170000 | 2024-06-25 1:05PM EDT | 170.00 | 23.05 | 23.30 | 25.70 | 0.00 | - | 1 | 2 | 84.81% |
| CVNA250321C00175000 | 2024-06-28 9:30AM EDT | 175.00 | 26.25 | 21.20 | 24.90 | +10.55 | +67.20% | 1 | 8 | 84.03% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250321P00055000 | 2024-06-26 9:57AM EDT | 55.00 | 4.40 | 1.66 | 4.60 | 0.00 | - | 1 | 256 | 82.42% |
| CVNA250321P00060000 | 2024-06-25 3:50PM EDT | 60.00 | 5.10 | 2.84 | 5.70 | 0.00 | - | 1 | 5 | 82.87% |
| CVNA250321P00065000 | 2024-06-12 2:29PM EDT | 65.00 | 7.40 | 4.00 | 7.00 | 0.00 | - | 7 | 47 | 82.71% |
| CVNA250321P00070000 | 2024-06-26 11:41AM EDT | 70.00 | 7.74 | 6.40 | 7.45 | 0.00 | - | 1 | 380 | 82.65% |
| CVNA250321P00075000 | 2024-06-28 9:42AM EDT | 75.00 | 8.25 | 7.40 | 9.30 | -1.27 | -13.34% | 1 | 11 | 81.85% |
| CVNA250321P00080000 | 2024-06-28 9:37AM EDT | 80.00 | 9.87 | 9.50 | 11.00 | -1.18 | -10.68% | 10 | 11 | 82.38% |
| CVNA250321P00085000 | 2024-06-28 9:45AM EDT | 85.00 | 11.29 | 10.85 | 12.45 | -2.79 | -19.82% | 10 | 2 | 80.43% |
| CVNA250321P00090000 | 2024-06-25 3:35PM EDT | 90.00 | 14.55 | 13.15 | 14.60 | 0.00 | - | 4 | 131 | 80.96% |
| CVNA250321P00095000 | 2024-06-28 9:42AM EDT | 95.00 | 14.93 | 15.25 | 16.75 | -0.77 | -4.90% | 1 | 5 | 80.61% |
| CVNA250321P00100000 | 2024-06-25 3:46PM EDT | 100.00 | 18.67 | 17.35 | 18.70 | 0.00 | - | 2 | 11 | 79.57% |
| CVNA250321P00105000 | 2024-06-25 3:56PM EDT | 105.00 | 21.24 | 18.55 | 21.85 | 0.00 | - | 188 | 184 | 78.64% |
| CVNA250321P00110000 | 2024-06-20 1:33PM EDT | 110.00 | 29.50 | 21.00 | 24.25 | 0.00 | - | - | 5 | 78.08% |
| CVNA250321P00115000 | 2024-06-18 12:41PM EDT | 115.00 | 31.11 | 23.60 | 26.80 | 0.00 | - | - | 2 | 77.60% |
| CVNA250321P00120000 | 2024-06-25 3:35PM EDT | 120.00 | 29.05 | 27.35 | 29.45 | 0.00 | - | 4 | 23 | 78.39% |
| CVNA250321P00125000 | 2024-06-28 12:08PM EDT | 125.00 | 31.10 | 29.20 | 33.00 | +0.20 | +0.65% | 2 | 7 | 77.62% |
| CVNA250321P00170000 | 2024-06-17 1:56PM EDT | 170.00 | 71.55 | 59.50 | 62.60 | 0.00 | - | - | 1 | 74.01% |
© 2024 Yahoo. All rights reserved.