Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250620C00060000 | 2024-06-25 1:57PM EDT | 60.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA250620C00075000 | 2024-06-18 10:53AM EDT | 75.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250620C00080000 | 2024-06-24 1:18PM EDT | 80.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250620C00085000 | 2024-06-25 12:54PM EDT | 85.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA250620C00090000 | 2024-06-27 9:58AM EDT | 90.00 | 63.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250620C00095000 | 2024-07-02 3:59PM EDT | 95.00 | 56.50 | 0.00 | 0.00 | +1.48 | +2.69% | 1 | 0 | 0.00% |
| CVNA250620C00100000 | 2024-06-28 10:38AM EDT | 100.00 | 59.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA250620C00105000 | 2024-06-25 12:34PM EDT | 105.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250620C00110000 | 2024-06-26 11:41AM EDT | 110.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA250620C00115000 | 2024-06-27 1:32PM EDT | 115.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA250620C00120000 | 2024-06-28 11:09AM EDT | 120.00 | 49.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250620C00125000 | 2024-07-02 2:46PM EDT | 125.00 | 42.55 | 0.00 | 0.00 | +2.45 | +6.11% | 1 | 0 | 0.00% |
| CVNA250620C00130000 | 2024-07-02 3:45PM EDT | 130.00 | 41.42 | 0.00 | 0.00 | +2.65 | +6.84% | 9 | 0 | 0.39% |
| CVNA250620C00135000 | 2024-06-27 3:41PM EDT | 135.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CVNA250620C00140000 | 2024-06-13 10:20AM EDT | 140.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVNA250620C00145000 | 2024-06-27 3:49PM EDT | 145.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CVNA250620C00150000 | 2024-06-28 9:41AM EDT | 150.00 | 40.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA250620C00165000 | 2024-06-21 3:36PM EDT | 165.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVNA250620C00170000 | 2024-07-02 12:58PM EDT | 170.00 | 27.00 | 0.00 | 0.00 | -2.65 | -8.94% | 5 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250620P00055000 | 2024-07-02 9:53AM EDT | 55.00 | 5.90 | 0.00 | 0.00 | +0.63 | +11.95% | 13 | 0 | 12.50% |
| CVNA250620P00060000 | 2024-06-28 12:06PM EDT | 60.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVNA250620P00065000 | 2024-06-27 3:32PM EDT | 65.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA250620P00070000 | 2024-07-02 10:23AM EDT | 70.00 | 10.30 | 0.00 | 0.00 | +1.01 | +10.87% | 1 | 0 | 12.50% |
| CVNA250620P00075000 | 2024-06-25 12:29PM EDT | 75.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVNA250620P00080000 | 2024-06-28 1:15PM EDT | 80.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250620P00085000 | 2024-06-14 2:50PM EDT | 85.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA250620P00090000 | 2024-06-10 1:37PM EDT | 90.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA250620P00095000 | 2024-06-11 11:13AM EDT | 95.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA250620P00100000 | 2024-07-01 12:18PM EDT | 100.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVNA250620P00120000 | 2024-07-02 2:59PM EDT | 120.00 | 32.65 | 0.00 | 0.00 | -1.40 | -4.11% | 1 | 0 | 1.56% |
| CVNA250620P00125000 | 2024-06-26 3:21PM EDT | 125.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| CVNA250620P00130000 | 2024-06-26 3:17PM EDT | 130.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA250620P00145000 | 2024-06-11 10:13AM EDT | 145.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.