Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 36.30 | +5.59 | +18.20% | 40 | 70 | 40.00 | 0.02 | 0.00 | - | 40 | 270 |
| 28.30 | +2.62 | +10.20% | 4 | 4 | 45.00 | 0.02 | 0.00 | - | 1 | 241 |
| - | - | - | - | - | 48.50 | 0.03 | 0.00 | - | 1 | 912 |
| 24.10 | 0.00 | - | - | 57 | 49.00 | - | - | - | - | - |
| 23.03 | -3.97 | -14.70% | 1 | 59 | 50.00 | 0.01 | 0.00 | - | 5 | 2,029 |
| - | - | - | - | - | 52.00 | 0.08 | 0.00 | - | 1 | 3 |
| 21.95 | 0.00 | - | 1 | 3 | 53.00 | 0.01 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 54.00 | 0.11 | 0.00 | - | 11 | 27 |
| 21.22 | +0.47 | +2.27% | 10 | 12 | 55.00 | 0.02 | 0.00 | - | 10 | 463 |
| 15.85 | -3.30 | -17.23% | 1 | 1 | 56.00 | 0.01 | 0.00 | - | 15 | 33 |
| 18.60 | 0.00 | - | 1 | 13 | 57.00 | 0.24 | +0.22 | +1,100.00% | 1 | 233 |
| 18.40 | 0.00 | - | 1 | 10 | 58.00 | 0.07 | 0.00 | - | 1 | 100 |
| 11.12 | 0.00 | - | 6 | 11 | 59.00 | 0.03 | 0.00 | - | 20 | 217 |
| 17.12 | +1.63 | +10.52% | 54 | 948 | 60.00 | 0.01 | 0.00 | - | 44 | 1,776 |
| 7.60 | 0.00 | - | 11 | 13 | 61.00 | 0.01 | 0.00 | - | 2 | 2,192 |
| 14.65 | 0.00 | - | 4 | 9 | 62.00 | 0.02 | 0.00 | - | 4 | 284 |
| 9.70 | -3.30 | -25.38% | 1 | 34 | 63.00 | 0.02 | -0.01 | -33.33% | 49 | 319 |
| 10.57 | +2.67 | +33.80% | 2 | 134 | 64.00 | 0.02 | -0.03 | -60.00% | 15 | 862 |
| 9.92 | -0.66 | -6.24% | 2 | 2,618 | 65.00 | 0.06 | 0.00 | - | 428 | 1,164 |
| 10.07 | -0.38 | -3.64% | 8 | 869 | 66.00 | 0.03 | -0.06 | -66.67% | 481 | 1,222 |
| 6.90 | -1.35 | -16.36% | 2 | 154 | 67.00 | 0.01 | -0.14 | -93.33% | 178 | 945 |
| 8.60 | +0.75 | +9.55% | 31 | 1,122 | 68.00 | 0.03 | -0.16 | -84.21% | 229 | 1,626 |
| 6.95 | 0.00 | - | 7 | 118 | 69.00 | 0.03 | -0.25 | -89.29% | 547 | 1,158 |
| 6.75 | +0.90 | +15.38% | 59 | 4,364 | 70.00 | 0.05 | -0.34 | -87.18% | 1,260 | 1,842 |
| 6.45 | +0.50 | +8.40% | 66 | 281 | 71.00 | 0.11 | -0.43 | -79.63% | 563 | 908 |
| 5.60 | +1.20 | +27.27% | 140 | 406 | 72.00 | 0.15 | -0.58 | -79.45% | 869 | 515 |
| 4.67 | +1.30 | +38.58% | 149 | 356 | 73.00 | 0.22 | -0.82 | -78.85% | 1,001 | 1,302 |
| 3.50 | +0.63 | +21.95% | 443 | 276 | 74.00 | 0.38 | -0.97 | -71.85% | 1,280 | 669 |
| 2.81 | +0.46 | +19.57% | 793 | 1,231 | 75.00 | 0.56 | -1.22 | -68.54% | 2,012 | 1,350 |
| 2.11 | +0.30 | +16.57% | 564 | 486 | 76.00 | 0.79 | -1.46 | -64.89% | 1,469 | 507 |
| 1.56 | +0.38 | +32.20% | 1,026 | 1,182 | 77.00 | 1.23 | -1.59 | -56.38% | 446 | 323 |
| 1.09 | +0.10 | +10.10% | 486 | 618 | 78.00 | 1.69 | -1.71 | -50.29% | 1,635 | 1,316 |
| 0.66 | +0.03 | +4.76% | 279 | 488 | 79.00 | 3.25 | -0.80 | -19.75% | 55 | 242 |
| 0.42 | -0.02 | -4.55% | 385 | 1,030 | 80.00 | 3.70 | -1.35 | -26.73% | 16 | 241 |
| 0.35 | -0.02 | -5.41% | 131 | 1,831 | 81.00 | 4.60 | -1.21 | -20.83% | 5 | 215 |
| 0.17 | -0.07 | -29.17% | 225 | 212 | 82.00 | 9.14 | +2.94 | +47.42% | 9 | 183 |
| 0.10 | -0.07 | -41.18% | 385 | 391 | 83.00 | 6.65 | 0.00 | - | 4 | 110 |
| 0.06 | -0.09 | -60.00% | 95 | 192 | 84.00 | 7.78 | +0.03 | +0.39% | 2 | 68 |
| 0.06 | -0.06 | -50.00% | 40 | 583 | 85.00 | 8.00 | -0.70 | -8.05% | 336 | 289 |
| 0.04 | -0.08 | -66.67% | 17 | 871 | 86.00 | 11.15 | +0.15 | +1.36% | 37 | 45 |
| 0.04 | -0.03 | -42.86% | 16 | 1,273 | 87.00 | 11.55 | 0.00 | - | 120 | 115 |
| 0.01 | -0.07 | -87.50% | 1 | 706 | 88.00 | 11.84 | -1.27 | -9.69% | 60 | 10 |
| 0.06 | +0.01 | +20.00% | 2 | 346 | 89.00 | 18.00 | 0.00 | - | 6 | 3 |
| 0.02 | -0.01 | -33.33% | 133 | 1,581 | 90.00 | 14.10 | 0.00 | - | 27 | 10 |
| 0.02 | 0.00 | - | 40 | 913 | 91.00 | 11.75 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 13 | 63 | 92.00 | 16.60 | 0.00 | - | 33 | 0 |
| 0.06 | 0.00 | - | 11 | 29 | 93.00 | 22.90 | 0.00 | - | 68 | 0 |
| 0.02 | 0.00 | - | 20 | 234 | 94.00 | 11.35 | 0.00 | - | 1 | 0 |
| 0.04 | -0.03 | -42.86% | 300 | 425 | 95.00 | 23.65 | 0.00 | - | 57 | 0 |
| 0.81 | 0.00 | - | 23 | 34 | 96.00 | 26.61 | 0.00 | - | 1 | 0 |
| 0.01 | -0.09 | -90.00% | 6 | 35 | 97.00 | - | - | - | - | - |
| 0.03 | -1.11 | -97.37% | 2 | 5 | 98.00 | 21.45 | -1.30 | -5.71% | 1 | 0 |
| 0.01 | -0.17 | -94.44% | 1 | 4 | 99.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 426 | 364 | 100.00 | 24.60 | 0.00 | - | 6 | 2 |
| 0.01 | -0.05 | -83.33% | 675 | 9 | 101.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 21 | 29 | 102.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 135 | 105.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 204 | 110.00 | 33.30 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 1,143 | 115.00 | 34.75 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 127 | 120.00 | 47.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 12 | 125.00 | 49.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 127 | 130.00 | 39.80 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. All rights reserved.