Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00040000 | 2024-05-03 3:32PM EDT | 40.00 | 80.50 | 80.05 | 82.90 | +30.51 | +61.03% | 6 | 65 | 558.01% |
| CVNA240510C00045000 | 2024-05-03 2:12PM EDT | 45.00 | 77.00 | 75.00 | 78.15 | +40.33 | +109.98% | 1 | 5 | 525.39% |
| CVNA240510C00050000 | 2024-05-03 3:13PM EDT | 50.00 | 70.82 | 69.95 | 73.15 | +7.93 | +12.61% | 3 | 23 | 475.49% |
| CVNA240510C00055000 | 2024-05-02 1:12PM EDT | 55.00 | 58.27 | 65.05 | 67.90 | 0.00 | - | 2,506 | 511 | 412.31% |
| CVNA240510C00058000 | 2024-05-03 11:53AM EDT | 58.00 | 63.80 | 62.05 | 65.15 | +50.10 | +365.69% | 2 | 5 | 405.57% |
| CVNA240510C00059000 | 2024-05-03 2:08PM EDT | 59.00 | 63.48 | 60.95 | 64.15 | +6.98 | +12.35% | 2 | 16 | 397.46% |
| CVNA240510C00060000 | 2024-05-03 2:22PM EDT | 60.00 | 61.84 | 59.85 | 63.15 | +9.01 | +17.05% | 1 | 32 | 389.65% |
| CVNA240510C00061000 | 2024-04-22 1:35PM EDT | 61.00 | 12.40 | 58.35 | 62.15 | 0.00 | - | - | 0 | 381.84% |
| CVNA240510C00062000 | 2024-05-02 10:24AM EDT | 62.00 | 56.00 | 57.45 | 61.05 | 0.00 | - | 22 | 17 | 367.87% |
| CVNA240510C00063000 | 2024-04-26 1:44PM EDT | 63.00 | 20.95 | 56.55 | 60.15 | 0.00 | - | 11 | 11 | 366.70% |
| CVNA240510C00064000 | 2024-05-03 3:11PM EDT | 64.00 | 57.00 | 55.80 | 59.15 | +4.43 | +8.43% | 5 | 4 | 359.28% |
| CVNA240510C00065000 | 2024-05-02 2:51PM EDT | 65.00 | 50.53 | 55.00 | 57.75 | 0.00 | - | 6,528 | 1,427 | 326.56% |
| CVNA240510C00066000 | 2024-05-03 12:14PM EDT | 66.00 | 56.15 | 53.35 | 57.05 | +39.70 | +241.34% | 34 | 34 | 338.87% |
| CVNA240510C00067000 | 2024-05-02 2:51PM EDT | 67.00 | 51.50 | 52.95 | 55.90 | +2.69 | +5.51% | 1 | 52 | 322.75% |
| CVNA240510C00068000 | 2024-05-02 10:24AM EDT | 68.00 | 50.00 | 51.80 | 55.10 | 0.00 | - | 21 | 21 | 327.93% |
| CVNA240510C00069000 | 2024-05-03 10:30AM EDT | 69.00 | 51.00 | 50.55 | 54.00 | +2.36 | +4.85% | 2 | 20 | 315.33% |
| CVNA240510C00070000 | 2024-05-02 2:52PM EDT | 70.00 | 45.73 | 49.95 | 52.90 | 0.00 | - | 4,505 | 1,484 | 302.83% |
| CVNA240510C00071000 | 2024-05-03 12:14PM EDT | 71.00 | 51.25 | 48.85 | 52.15 | +6.89 | +15.53% | 18 | 48 | 310.35% |
| CVNA240510C00072000 | 2024-05-03 12:13PM EDT | 72.00 | 50.55 | 47.95 | 50.90 | +8.63 | +20.59% | 45 | 72 | 290.04% |
| CVNA240510C00073000 | 2024-05-03 3:53PM EDT | 73.00 | 48.35 | 46.95 | 49.90 | +3.45 | +7.68% | 4 | 64 | 283.69% |
| CVNA240510C00074000 | 2024-05-03 3:52PM EDT | 74.00 | 46.98 | 45.95 | 48.90 | +4.74 | +11.22% | 1 | 77 | 277.44% |
| CVNA240510C00075000 | 2024-05-03 9:39AM EDT | 75.00 | 45.00 | 45.15 | 47.90 | +7.00 | +18.42% | 1 | 439 | 271.29% |
| CVNA240510C00076000 | 2024-05-02 10:14AM EDT | 76.00 | 40.25 | 44.00 | 46.90 | 0.00 | - | 35 | 252 | 265.23% |
| CVNA240510C00077000 | 2024-05-03 3:59PM EDT | 77.00 | 44.51 | 43.15 | 45.85 | +30.11 | +209.10% | 1 | 122 | 256.54% |
| CVNA240510C00078000 | 2024-05-03 1:10PM EDT | 78.00 | 44.96 | 42.05 | 45.20 | +7.93 | +21.42% | 2 | 22 | 268.07% |
| CVNA240510C00079000 | 2024-05-03 1:10PM EDT | 79.00 | 43.98 | 41.00 | 44.20 | +30.18 | +218.70% | 2 | 37 | 261.91% |
| CVNA240510C00080000 | 2024-05-03 3:17PM EDT | 80.00 | 40.70 | 40.25 | 42.90 | +5.16 | +14.52% | 26 | 97 | 241.60% |
| CVNA240510C00081000 | 2024-05-03 12:14PM EDT | 81.00 | 41.05 | 39.20 | 41.90 | +9.95 | +31.99% | 11 | 59 | 235.84% |
| CVNA240510C00082000 | 2024-05-03 3:54PM EDT | 82.00 | 39.20 | 38.25 | 40.85 | +6.35 | +19.33% | 18 | 70 | 227.73% |
| CVNA240510C00083000 | 2024-05-03 12:14PM EDT | 83.00 | 39.05 | 37.20 | 39.90 | +8.35 | +27.20% | 25 | 85 | 224.51% |
| CVNA240510C00084000 | 2024-05-03 3:59PM EDT | 84.00 | 37.44 | 36.15 | 38.80 | +8.01 | +27.22% | 4 | 63 | 214.16% |
| CVNA240510C00085000 | 2024-05-03 3:37PM EDT | 85.00 | 35.60 | 35.25 | 37.85 | +4.92 | +16.04% | 88 | 167 | 211.13% |
| CVNA240510C00086000 | 2024-05-02 1:21PM EDT | 86.00 | 27.61 | 34.10 | 36.90 | 0.00 | - | 96 | 89 | 207.91% |
| CVNA240510C00087000 | 2024-05-03 3:44PM EDT | 87.00 | 33.58 | 33.05 | 35.90 | +3.74 | +12.53% | 202 | 67 | 202.49% |
| CVNA240510C00088000 | 2024-05-03 10:46AM EDT | 88.00 | 33.56 | 32.20 | 34.95 | +7.82 | +30.38% | 26 | 105 | 199.22% |
| CVNA240510C00089000 | 2024-05-03 2:03PM EDT | 89.00 | 31.95 | 31.10 | 34.25 | +7.10 | +28.57% | 1 | 41 | 81.25% |
| CVNA240510C00090000 | 2024-05-03 3:52PM EDT | 90.00 | 31.30 | 30.25 | 33.00 | +5.50 | +21.32% | 30 | 2,230 | 190.53% |
| CVNA240510C00091000 | 2024-05-03 12:30PM EDT | 91.00 | 32.05 | 29.25 | 32.00 | +6.97 | +27.79% | 2 | 55 | 185.21% |
| CVNA240510C00092000 | 2024-05-03 3:58PM EDT | 92.00 | 29.38 | 28.15 | 30.95 | +1.98 | +7.23% | 1 | 52 | 177.93% |
| CVNA240510C00093000 | 2024-05-03 2:28PM EDT | 93.00 | 28.90 | 27.15 | 30.35 | +5.70 | +24.57% | 1 | 22 | 98.44% |
| CVNA240510C00094000 | 2024-05-03 12:45PM EDT | 94.00 | 30.50 | 26.10 | 29.35 | +6.65 | +27.88% | 4 | 35 | 90.23% |
| CVNA240510C00095000 | 2024-05-03 2:32PM EDT | 95.00 | 27.26 | 25.15 | 27.20 | +4.11 | +17.75% | 508 | 605 | 129.30% |
| CVNA240510C00096000 | 2024-05-03 3:42PM EDT | 96.00 | 24.71 | 24.35 | 27.05 | +4.39 | +21.60% | 13 | 56 | 77.34% |
| CVNA240510C00097000 | 2024-05-03 3:44PM EDT | 97.00 | 23.76 | 24.10 | 26.05 | +5.16 | +27.74% | 6 | 33 | 113.48% |
| CVNA240510C00098000 | 2024-05-03 3:30PM EDT | 98.00 | 23.24 | 22.35 | 25.20 | +5.69 | +32.42% | 114 | 121 | 84.96% |
| CVNA240510C00099000 | 2024-05-03 12:36PM EDT | 99.00 | 24.85 | 22.00 | 23.80 | +5.00 | +25.19% | 9 | 68 | 93.55% |
| CVNA240510C00100000 | 2024-05-03 3:47PM EDT | 100.00 | 21.20 | 20.75 | 23.10 | +2.75 | +14.91% | 47 | 802 | 91.60% |
| CVNA240510C00101000 | 2024-05-03 3:54PM EDT | 101.00 | 20.55 | 20.20 | 22.30 | +5.65 | +37.92% | 2 | 25 | 105.57% |
| CVNA240510C00102000 | 2024-05-03 3:46PM EDT | 102.00 | 19.05 | 19.15 | 21.60 | +1.89 | +11.01% | 18 | 24 | 106.54% |
| CVNA240510C00105000 | 2024-05-03 3:47PM EDT | 105.00 | 17.00 | 16.35 | 18.75 | +3.75 | +28.30% | 119 | 2,155 | 99.32% |
| CVNA240510C00110000 | 2024-05-03 3:36PM EDT | 110.00 | 12.13 | 11.95 | 13.85 | +2.66 | +28.09% | 143 | 174 | 85.60% |
| CVNA240510C00115000 | 2024-05-03 3:50PM EDT | 115.00 | 8.94 | 8.65 | 10.30 | +2.54 | +39.69% | 194 | 624 | 91.11% |
| CVNA240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 6.28 | 6.10 | 7.25 | +1.98 | +46.05% | 1,127 | 3,783 | 93.92% |
| CVNA240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 3.80 | 3.65 | 4.05 | +1.08 | +39.71% | 1,504 | 1,225 | 84.86% |
| CVNA240510C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 2.45 | 2.35 | 2.49 | +0.75 | +44.12% | 5,321 | 2,802 | 87.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00040000 | 2024-05-02 11:41AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 647 | 275.00% |
| CVNA240510P00045000 | 2024-05-02 1:27PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 225 | 243.75% |
| CVNA240510P00050000 | 2024-05-03 3:47PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 384 | 218.75% |
| CVNA240510P00055000 | 2024-05-03 2:47PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 126 | 196.88% |
| CVNA240510P00058000 | 2024-05-02 9:32AM EDT | 58.00 | 0.66 | 0.00 | 0.32 | 0.00 | - | 1 | 106 | 268.75% |
| CVNA240510P00059000 | 2024-05-03 12:02PM EDT | 59.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 3 | 50 | 262.89% |
| CVNA240510P00060000 | 2024-05-03 2:36PM EDT | 60.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 345 | 215.63% |
| CVNA240510P00061000 | 2024-05-02 3:11PM EDT | 61.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 7 | 16 | 253.13% |
| CVNA240510P00062000 | 2024-05-03 1:44PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 116 | 168.75% |
| CVNA240510P00063000 | 2024-05-02 11:26AM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 23 | 192.19% |
| CVNA240510P00064000 | 2024-05-02 2:30PM EDT | 64.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 53 | 207.03% |
| CVNA240510P00065000 | 2024-05-03 2:10PM EDT | 65.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 7 | 187 | 225.00% |
| CVNA240510P00066000 | 2024-05-02 11:22AM EDT | 66.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 26 | 31 | 226.56% |
| CVNA240510P00067000 | 2024-05-02 1:08PM EDT | 67.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 86 | 202.34% |
| CVNA240510P00068000 | 2024-05-02 1:26PM EDT | 68.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 1 | 150 | 191.41% |
| CVNA240510P00069000 | 2024-05-02 3:31PM EDT | 69.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 27 | 201 | 186.72% |
| CVNA240510P00070000 | 2024-05-03 3:52PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 86 | 670 | 154.69% |
| CVNA240510P00071000 | 2024-05-03 3:12PM EDT | 71.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 91 | 224 | 156.25% |
| CVNA240510P00072000 | 2024-05-03 1:06PM EDT | 72.00 | 0.20 | 0.00 | 0.27 | +0.15 | +300.00% | 3 | 123 | 191.80% |
| CVNA240510P00073000 | 2024-05-03 12:13PM EDT | 73.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 80 | 191 | 191.02% |
| CVNA240510P00074000 | 2024-05-02 12:42PM EDT | 74.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 29 | 121 | 183.98% |
| CVNA240510P00075000 | 2024-05-03 11:30AM EDT | 75.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 8 | 602 | 150.00% |
| CVNA240510P00076000 | 2024-05-03 11:10AM EDT | 76.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 205 | 137.50% |
| CVNA240510P00077000 | 2024-05-03 1:59PM EDT | 77.00 | 0.03 | 0.01 | 0.29 | -0.03 | -50.00% | 93 | 271 | 172.46% |
| CVNA240510P00078000 | 2024-05-03 12:12PM EDT | 78.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 36 | 462 | 141.41% |
| CVNA240510P00079000 | 2024-05-03 3:10PM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 176 | 159 | 130.47% |
| CVNA240510P00080000 | 2024-05-03 12:32PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 106 | 791 | 129.69% |
| CVNA240510P00081000 | 2024-05-03 2:38PM EDT | 81.00 | 0.03 | 0.00 | 0.37 | -0.06 | -66.67% | 31 | 77 | 160.74% |
| CVNA240510P00082000 | 2024-05-03 3:12PM EDT | 82.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 88 | 242 | 130.08% |
| CVNA240510P00083000 | 2024-05-03 3:12PM EDT | 83.00 | 0.08 | 0.03 | 0.05 | -0.01 | -11.11% | 947 | 1,037 | 123.05% |
| CVNA240510P00084000 | 2024-05-03 12:12PM EDT | 84.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 24 | 133 | 134.77% |
| CVNA240510P00085000 | 2024-05-03 3:45PM EDT | 85.00 | 0.05 | 0.02 | 0.15 | -0.17 | -77.27% | 134 | 378 | 128.13% |
| CVNA240510P00086000 | 2024-05-03 11:53AM EDT | 86.00 | 0.10 | 0.00 | 0.22 | +0.01 | +11.11% | 85 | 155 | 128.91% |
| CVNA240510P00087000 | 2024-05-03 3:25PM EDT | 87.00 | 0.05 | 0.00 | 0.30 | -0.12 | -70.59% | 898 | 72 | 131.25% |
| CVNA240510P00088000 | 2024-05-03 11:29AM EDT | 88.00 | 0.09 | 0.03 | 0.30 | -0.06 | -40.00% | 2 | 206 | 129.30% |
| CVNA240510P00089000 | 2024-05-03 3:09PM EDT | 89.00 | 0.08 | 0.04 | 0.10 | -0.17 | -68.00% | 203 | 173 | 110.55% |
| CVNA240510P00090000 | 2024-05-03 3:49PM EDT | 90.00 | 0.09 | 0.05 | 0.24 | -0.12 | -57.14% | 346 | 435 | 119.14% |
| CVNA240510P00091000 | 2024-05-03 9:49AM EDT | 91.00 | 0.05 | 0.05 | 0.50 | -0.19 | -79.17% | 5 | 81 | 128.91% |
| CVNA240510P00092000 | 2024-05-03 3:49PM EDT | 92.00 | 0.10 | 0.05 | 0.13 | -0.18 | -64.29% | 117 | 46 | 103.52% |
| CVNA240510P00095000 | 2024-05-03 3:53PM EDT | 95.00 | 0.14 | 0.14 | 0.22 | -0.29 | -67.44% | 349 | 469 | 104.30% |
| CVNA240510P00096000 | 2024-05-03 2:09PM EDT | 96.00 | 0.25 | 0.09 | 0.25 | -0.20 | -44.44% | 28 | 74 | 99.61% |
| CVNA240510P00097000 | 2024-05-03 10:56AM EDT | 97.00 | 0.10 | 0.18 | 0.26 | -0.43 | -81.13% | 9 | 42 | 100.39% |
| CVNA240510P00099000 | 2024-05-03 3:27PM EDT | 99.00 | 0.30 | 0.20 | 0.79 | -0.43 | -58.90% | 46 | 88 | 110.06% |
| CVNA240510P00102000 | 2024-05-03 3:51PM EDT | 102.00 | 0.45 | 0.21 | 0.57 | -0.83 | -64.84% | 253 | 179 | 92.09% |
| CVNA240510P00105000 | 2024-05-03 3:59PM EDT | 105.00 | 0.75 | 0.65 | 0.75 | -0.85 | -53.12% | 326 | 318 | 92.97% |
| CVNA240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 1.30 | 1.31 | 1.40 | -1.75 | -57.38% | 2,375 | 2,022 | 88.77% |
© 2024 Yahoo. All rights reserved.