Carvana Co. (CVNA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.30 | 0.00 | - | 2 | 64 | 40.00 | 0.01 | 0.00 | - | 100 | 741 |
| 77.00 | 0.00 | - | 1 | 4 | 45.00 | 0.01 | 0.00 | - | 4 | 221 |
| 70.82 | 0.00 | - | 3 | 26 | 50.00 | 0.01 | 0.00 | - | 5 | 386 |
| - | - | - | - | - | 54.00 | 0.01 | 0.00 | - | 2 | 3 |
| 68.07 | 0.00 | - | 2 | 509 | 55.00 | 0.03 | 0.00 | - | 10 | 130 |
| 56.45 | 0.00 | - | 1 | 2 | 57.00 | 0.42 | 0.00 | - | - | 3 |
| 60.95 | 0.00 | - | 1 | 6 | 58.00 | 0.01 | 0.00 | - | 53 | 56 |
| 62.95 | 0.00 | - | 1 | 17 | 59.00 | 0.01 | 0.00 | - | 3 | 47 |
| 52.95 | -11.00 | -17.20% | 1 | 30 | 60.00 | 0.01 | 0.00 | - | 10 | 319 |
| 12.40 | 0.00 | - | - | 0 | 61.00 | 0.01 | 0.00 | - | 7 | 16 |
| 58.45 | 0.00 | - | 1 | 17 | 62.00 | 0.02 | 0.00 | - | 3 | 114 |
| 20.95 | 0.00 | - | 11 | 11 | 63.00 | 0.02 | 0.00 | - | 12 | 23 |
| 57.00 | 0.00 | - | 5 | 4 | 64.00 | 0.01 | 0.00 | - | 4 | 53 |
| 50.16 | 0.00 | - | 1 | 1,426 | 65.00 | 0.01 | 0.00 | - | 3 | 190 |
| 51.45 | 0.00 | - | 1 | 34 | 66.00 | 0.08 | 0.00 | - | 26 | 31 |
| 47.83 | -9.93 | -17.19% | 1 | 23 | 67.00 | 0.03 | 0.00 | - | 1 | 86 |
| 53.95 | 0.00 | - | 1 | 20 | 68.00 | 0.01 | 0.00 | - | 1 | 150 |
| 51.50 | -4.45 | -7.95% | 6 | 21 | 69.00 | 0.01 | 0.00 | - | 1 | 201 |
| 44.59 | -4.86 | -9.83% | 1 | 1,479 | 70.00 | 0.01 | 0.00 | - | 13 | 773 |
| 49.55 | -1.70 | -3.32% | 17 | 48 | 71.00 | 0.01 | -0.03 | -75.00% | 34 | 142 |
| 46.00 | -4.55 | -9.00% | 16 | 59 | 72.00 | 0.01 | 0.00 | - | 34 | 123 |
| 47.19 | -5.76 | -10.88% | 17 | 65 | 73.00 | 0.01 | -0.02 | -66.67% | 35 | 125 |
| 43.95 | -3.03 | -6.45% | 17 | 78 | 74.00 | 0.01 | -0.09 | -90.00% | 37 | 116 |
| 43.85 | +0.90 | +2.10% | 18 | 432 | 75.00 | 0.01 | 0.00 | - | 36 | 596 |
| 41.75 | +1.50 | +3.73% | 16 | 252 | 76.00 | 0.01 | 0.00 | - | 36 | 209 |
| 40.70 | -3.81 | -8.56% | 16 | 123 | 77.00 | 0.01 | -0.03 | -75.00% | 35 | 285 |
| 39.70 | +4.25 | +11.99% | 16 | 22 | 78.00 | 0.01 | 0.00 | - | 34 | 467 |
| 39.25 | -7.70 | -16.40% | 16 | 37 | 79.00 | 0.01 | 0.00 | - | 53 | 375 |
| 40.00 | +5.50 | +15.94% | 25 | 87 | 80.00 | 0.01 | 0.00 | - | 35 | 953 |
| 36.75 | +4.21 | +12.94% | 18 | 57 | 81.00 | 0.01 | 0.00 | - | 34 | 102 |
| 36.40 | +5.07 | +16.18% | 17 | 68 | 82.00 | 0.01 | -0.01 | -50.00% | 99 | 359 |
| 41.19 | 0.00 | - | 41 | 84 | 83.00 | 0.02 | +0.01 | +100.00% | 17 | 1,178 |
| 33.45 | 0.00 | - | 2 | 63 | 84.00 | 0.01 | 0.00 | - | 11 | 100 |
| 33.10 | +2.67 | +8.77% | 70 | 134 | 85.00 | 0.01 | 0.00 | - | 57 | 321 |
| 28.79 | 0.00 | - | 1 | 89 | 86.00 | 0.01 | 0.00 | - | 4 | 160 |
| 28.50 | 0.00 | - | 1 | 238 | 87.00 | 0.03 | 0.00 | - | 6 | 890 |
| 27.50 | -8.25 | -23.08% | 10 | 104 | 88.00 | 0.02 | 0.00 | - | 2 | 251 |
| 24.80 | 0.00 | - | 1 | 39 | 89.00 | 0.01 | 0.00 | - | 5 | 318 |
| 27.60 | +3.10 | +12.65% | 3 | 2,207 | 90.00 | 0.01 | -0.01 | -50.00% | 23 | 958 |
| 26.00 | -7.00 | -21.21% | 1 | 52 | 91.00 | 0.01 | -0.03 | -75.00% | 70 | 91 |
| 29.38 | 0.00 | - | 1 | 52 | 92.00 | 0.01 | -0.03 | -75.00% | 6 | 287 |
| 31.00 | 0.00 | - | 3 | 19 | 93.00 | 0.01 | -0.01 | -50.00% | 14 | 128 |
| 22.03 | 0.00 | - | 2 | 29 | 94.00 | 0.01 | -0.03 | -75.00% | 2 | 51 |
| 33.15 | 0.00 | - | 58 | 156 | 95.00 | 0.01 | -0.02 | -66.67% | 274 | 1,392 |
| 21.20 | -6.47 | -23.38% | 4 | 55 | 96.00 | 0.01 | 0.00 | - | 37 | 62 |
| 23.76 | 0.00 | - | 6 | 32 | 97.00 | 0.01 | -0.07 | -87.50% | 21 | 70 |
| 23.24 | 0.00 | - | 114 | 96 | 98.00 | 0.03 | -0.04 | -57.14% | 91 | 89 |
| 18.16 | +3.02 | +19.95% | 2 | 63 | 99.00 | 0.01 | -0.09 | -90.00% | 167 | 260 |
| 20.64 | +6.64 | +47.43% | 19 | 695 | 100.00 | 0.02 | -0.06 | -75.00% | 2,003 | 5,867 |
| 17.95 | 0.00 | - | 1 | 25 | 101.00 | 0.02 | -0.08 | -80.00% | 96 | 292 |
| 12.00 | 0.00 | - | 2 | 31 | 102.00 | 0.02 | -0.16 | -88.89% | 17 | 794 |
| 16.10 | 0.00 | - | 2 | 49 | 103.00 | 0.03 | -0.21 | -87.50% | 48 | 274 |
| 14.09 | +3.89 | +38.14% | 10 | 35 | 104.00 | 0.03 | -0.16 | -84.21% | 67 | 309 |
| 12.20 | +3.40 | +38.64% | 4 | 2,215 | 105.00 | 0.03 | -0.22 | -88.00% | 638 | 1,327 |
| 13.05 | +1.10 | +9.21% | 5 | 33 | 106.00 | 0.04 | -0.24 | -85.71% | 49 | 817 |
| 14.15 | -1.40 | -9.00% | 1 | 10 | 107.00 | 0.05 | -0.37 | -88.10% | 229 | 236 |
| 6.00 | 0.00 | - | 65 | 64 | 108.00 | 0.06 | -0.53 | -89.83% | 180 | 433 |
| 8.10 | +2.85 | +54.29% | 1 | 15 | 109.00 | 0.06 | -0.64 | -91.43% | 932 | 912 |
| 10.51 | +5.14 | +95.72% | 18 | 161 | 110.00 | 0.13 | -0.82 | -86.32% | 3,568 | 4,313 |
| 3.30 | -0.80 | -19.51% | 21 | 13 | 111.00 | 0.11 | -1.09 | -90.83% | 465 | 428 |
| 6.19 | +2.54 | +69.59% | 27 | 48 | 112.00 | 0.11 | -1.42 | -92.81% | 834 | 730 |
| 6.45 | +3.41 | +112.17% | 142 | 135 | 113.00 | 0.19 | -1.69 | -89.89% | 469 | 495 |
| 7.00 | +4.25 | +154.55% | 168 | 246 | 114.00 | 0.26 | -2.17 | -89.30% | 2,817 | 638 |
| 5.60 | +3.28 | +141.38% | 636 | 663 | 115.00 | 0.37 | -2.52 | -87.20% | 1,942 | 2,000 |
| 5.18 | +3.40 | +191.01% | 814 | 288 | 116.00 | 0.50 | -2.85 | -85.07% | 632 | 827 |
| 4.35 | +2.61 | +150.00% | 411 | 505 | 117.00 | 0.71 | -3.34 | -82.47% | 1,389 | 710 |
| 3.65 | +2.55 | +231.82% | 527 | 299 | 118.00 | 0.99 | -3.70 | -78.89% | 1,194 | 997 |
| 2.89 | +1.98 | +217.58% | 910 | 420 | 119.00 | 1.25 | -4.25 | -77.27% | 294 | 526 |
| 2.22 | +1.52 | +217.14% | 15,199 | 3,286 | 120.00 | 1.80 | -4.25 | -70.25% | 933 | 763 |
| 1.73 | +1.25 | +260.42% | 674 | 336 | 121.00 | 2.22 | -4.82 | -68.47% | 60 | 338 |
| 1.35 | +0.93 | +221.43% | 797 | 527 | 122.00 | 2.80 | -5.20 | -65.00% | 67 | 606 |
| 1.12 | +0.80 | +250.00% | 3,710 | 373 | 123.00 | 3.60 | -6.37 | -63.89% | 9 | 416 |
| 0.91 | +0.72 | +378.95% | 198 | 369 | 124.00 | 4.25 | -5.60 | -56.85% | 77 | 154 |
| 0.62 | +0.44 | +244.44% | 2,103 | 1,335 | 125.00 | 5.08 | -5.65 | -52.66% | 234 | 610 |
| 0.47 | +0.32 | +213.33% | 215 | 301 | 126.00 | 6.10 | -6.63 | -52.08% | 14 | 162 |
| 0.43 | +0.33 | +330.00% | 313 | 287 | 127.00 | 7.93 | -5.99 | -43.03% | 10 | 155 |
| 0.29 | +0.19 | +190.00% | 378 | 263 | 128.00 | 7.18 | -7.32 | -50.48% | 6 | 165 |
| 0.22 | +0.14 | +175.00% | 496 | 141 | 129.00 | 15.65 | +1.05 | +7.19% | 3 | 12 |
| 0.19 | +0.12 | +171.43% | 1,441 | 1,698 | 130.00 | 9.70 | -6.19 | -38.96% | 107 | 113 |
| 0.15 | +0.09 | +150.00% | 88 | 127 | 131.00 | 13.81 | 0.00 | - | 3 | 13 |
| 0.13 | +0.09 | +225.00% | 1 | 281 | 132.00 | 13.16 | +13.16 | - | - | 3 |
| 0.09 | +0.05 | +125.00% | 15 | 385 | 133.00 | 14.90 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 29 | 209 | 134.00 | 20.65 | +1.25 | +6.44% | 1 | 0 |
| 0.08 | +0.04 | +100.00% | 119 | 610 | 135.00 | 14.75 | -6.23 | -29.69% | 1 | 8 |
| 0.06 | +0.02 | +50.00% | 4 | 48 | 136.00 | - | - | - | - | - |
| 0.06 | +0.03 | +100.00% | 7 | 51 | 137.00 | 23.00 | +23.00 | - | - | 0 |
| 0.06 | +0.05 | +500.00% | 279 | 105 | 138.00 | 24.60 | +24.60 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 29 | 139.00 | 26.35 | +26.35 | - | - | 5 |
| 0.06 | +0.04 | +200.00% | 79 | 779 | 140.00 | 25.25 | 0.00 | - | 5 | 5 |
| 0.02 | 0.00 | - | 1 | 2 | 141.00 | - | - | - | - | - |
| 0.15 | +0.15 | - | - | 174 | 142.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 1 | 143.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 120 | 904 | 145.00 | 31.55 | 0.00 | - | 1 | 3 |
| 0.01 | -0.01 | -50.00% | 45 | 1 | 146.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 1 | 147.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 7 | 2 | 148.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 8 | 2 | 149.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 264 | 3,040 | 150.00 | 34.36 | +4.86 | +16.47% | 4 | 0 |
| 0.01 | 0.00 | - | 16 | 65 | 152.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 312 | 155.00 | 33.50 | 0.00 | - | 4 | 0 |
| 0.01 | +0.01 | - | - | 40 | 157.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 450 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 651 | 165.00 | 40.00 | +40.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 3,961 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 78 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 140 | 977 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.