Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510C00040000 | 2024-04-26 12:56PM EDT | 40.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 0.00% |
| CVNA240510C00045000 | 2024-04-30 11:33AM EDT | 45.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CVNA240510C00050000 | 2024-04-16 11:54AM EDT | 50.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| CVNA240510C00055000 | 2024-04-29 3:48PM EDT | 55.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 2,006 | 2,500 | 0.00% |
| CVNA240510C00058000 | 2024-04-22 1:01PM EDT | 58.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CVNA240510C00059000 | 2024-04-30 1:54PM EDT | 59.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CVNA240510C00060000 | 2024-04-30 11:40AM EDT | 60.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| CVNA240510C00061000 | 2024-04-22 1:35PM EDT | 61.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240510C00062000 | 2024-04-30 3:32PM EDT | 62.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
| CVNA240510C00063000 | 2024-04-26 1:44PM EDT | 63.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| CVNA240510C00064000 | 2024-04-26 1:44PM EDT | 64.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240510C00065000 | 2024-04-29 10:29AM EDT | 65.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 503 | 6,512 | 0.00% |
| CVNA240510C00066000 | 2024-04-26 9:57AM EDT | 66.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| CVNA240510C00067000 | 2024-04-26 12:22PM EDT | 67.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| CVNA240510C00068000 | 2024-04-26 12:22PM EDT | 68.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CVNA240510C00069000 | 2024-04-30 2:42PM EDT | 69.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| CVNA240510C00070000 | 2024-04-30 10:01AM EDT | 70.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1,507 | 4,513 | 0.00% |
| CVNA240510C00071000 | 2024-04-29 1:56PM EDT | 71.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| CVNA240510C00072000 | 2024-04-26 11:13AM EDT | 72.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| CVNA240510C00073000 | 2024-04-30 1:29PM EDT | 73.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| CVNA240510C00074000 | 2024-04-29 1:33PM EDT | 74.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CVNA240510C00075000 | 2024-04-30 2:43PM EDT | 75.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 505 | 451 | 0.00% |
| CVNA240510C00076000 | 2024-04-30 3:57PM EDT | 76.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| CVNA240510C00077000 | 2024-04-30 2:59PM EDT | 77.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 0.00% |
| CVNA240510C00078000 | 2024-04-30 3:57PM EDT | 78.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| CVNA240510C00079000 | 2024-04-29 3:25PM EDT | 79.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| CVNA240510C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 17 | 82 | 0.00% |
| CVNA240510C00081000 | 2024-04-30 3:09PM EDT | 81.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 60 | 67 | 0.00% |
| CVNA240510C00082000 | 2024-04-30 2:49PM EDT | 82.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 55 | 49 | 0.00% |
| CVNA240510C00083000 | 2024-04-30 3:57PM EDT | 83.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 63 | 85 | 0.20% |
| CVNA240510C00084000 | 2024-04-30 3:56PM EDT | 84.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 3.13% |
| CVNA240510C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 90 | 246 | 3.13% |
| CVNA240510C00086000 | 2024-04-30 11:46AM EDT | 86.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| CVNA240510C00087000 | 2024-04-30 2:56PM EDT | 87.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 66 | 6.25% |
| CVNA240510C00088000 | 2024-04-30 3:31PM EDT | 88.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 6.25% |
| CVNA240510C00089000 | 2024-04-30 11:41AM EDT | 89.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| CVNA240510C00090000 | 2024-04-30 3:56PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 12.50% |
| CVNA240510C00091000 | 2024-04-30 3:04PM EDT | 91.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 12.50% |
| CVNA240510C00092000 | 2024-04-30 2:43PM EDT | 92.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 12.50% |
| CVNA240510C00093000 | 2024-04-30 2:06PM EDT | 93.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 12.50% |
| CVNA240510C00094000 | 2024-04-30 2:51PM EDT | 94.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 12.50% |
| CVNA240510C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 145 | 640 | 25.00% |
| CVNA240510C00096000 | 2024-04-30 2:06PM EDT | 96.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| CVNA240510C00097000 | 2024-04-30 1:01PM EDT | 97.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| CVNA240510C00098000 | 2024-04-30 3:23PM EDT | 98.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 119 | 25.00% |
| CVNA240510C00099000 | 2024-04-30 2:50PM EDT | 99.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 217 | 65 | 25.00% |
| CVNA240510C00100000 | 2024-04-30 3:52PM EDT | 100.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 595 | 1,150 | 25.00% |
| CVNA240510C00101000 | 2024-04-30 3:49PM EDT | 101.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| CVNA240510C00102000 | 2024-04-30 3:56PM EDT | 102.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 25.00% |
| CVNA240510C00105000 | 2024-04-30 2:44PM EDT | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 25.00% |
| CVNA240510C00110000 | 2024-04-30 12:51PM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| CVNA240510C00115000 | 2024-04-30 11:00AM EDT | 115.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 50.00% |
| CVNA240510C00120000 | 2024-04-30 3:31PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 44 | 130 | 50.00% |
| CVNA240510C00125000 | 2024-04-30 1:52PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 66 | 274 | 50.00% |
| CVNA240510C00130000 | 2024-04-29 2:22PM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 63 | 71 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240510P00040000 | 2024-04-30 2:33PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 545 | 578 | 50.00% |
| CVNA240510P00045000 | 2024-04-30 3:32PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 178 | 50.00% |
| CVNA240510P00050000 | 2024-04-30 3:12PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 246 | 50.00% |
| CVNA240510P00055000 | 2024-04-30 3:23PM EDT | 55.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 50.00% |
| CVNA240510P00058000 | 2024-04-30 1:47PM EDT | 58.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 80 | 50.00% |
| CVNA240510P00059000 | 2024-04-30 3:10PM EDT | 59.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CVNA240510P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 157 | 337 | 50.00% |
| CVNA240510P00061000 | 2024-04-30 3:15PM EDT | 61.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| CVNA240510P00062000 | 2024-04-30 2:26PM EDT | 62.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 50.00% |
| CVNA240510P00063000 | 2024-04-29 3:00PM EDT | 63.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| CVNA240510P00064000 | 2024-04-29 3:00PM EDT | 64.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| CVNA240510P00065000 | 2024-04-30 12:57PM EDT | 65.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 18 | 173 | 25.00% |
| CVNA240510P00066000 | 2024-04-30 3:59PM EDT | 66.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| CVNA240510P00067000 | 2024-04-30 3:53PM EDT | 67.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 25.00% |
| CVNA240510P00068000 | 2024-04-30 11:43AM EDT | 68.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 25.00% |
| CVNA240510P00069000 | 2024-04-30 1:41PM EDT | 69.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 25.00% |
| CVNA240510P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 93 | 187 | 25.00% |
| CVNA240510P00071000 | 2024-04-30 10:11AM EDT | 71.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 25.00% |
| CVNA240510P00072000 | 2024-04-30 12:03PM EDT | 72.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 83 | 25.00% |
| CVNA240510P00073000 | 2024-04-30 3:56PM EDT | 73.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 25.00% |
| CVNA240510P00074000 | 2024-04-30 3:56PM EDT | 74.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 84 | 12.50% |
| CVNA240510P00075000 | 2024-04-30 3:56PM EDT | 75.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 67 | 252 | 12.50% |
| CVNA240510P00076000 | 2024-04-30 1:57PM EDT | 76.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 12.50% |
| CVNA240510P00077000 | 2024-04-30 3:08PM EDT | 77.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 204 | 258 | 12.50% |
| CVNA240510P00078000 | 2024-04-30 3:54PM EDT | 78.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 65 | 100 | 12.50% |
| CVNA240510P00079000 | 2024-04-30 3:56PM EDT | 79.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 42 | 65 | 6.25% |
| CVNA240510P00080000 | 2024-04-30 3:14PM EDT | 80.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 39 | 256 | 6.25% |
| CVNA240510P00081000 | 2024-04-30 3:56PM EDT | 81.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 61 | 49 | 3.13% |
| CVNA240510P00082000 | 2024-04-30 2:50PM EDT | 82.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 180 | 174 | 1.56% |
| CVNA240510P00083000 | 2024-04-30 3:56PM EDT | 83.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 181 | 176 | 0.00% |
| CVNA240510P00084000 | 2024-04-30 1:53PM EDT | 84.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 0.00% |
| CVNA240510P00085000 | 2024-04-30 11:01AM EDT | 85.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 191 | 0.00% |
| CVNA240510P00086000 | 2024-04-30 11:47AM EDT | 86.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| CVNA240510P00087000 | 2024-04-30 9:45AM EDT | 87.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| CVNA240510P00088000 | 2024-04-29 9:46AM EDT | 88.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVNA240510P00089000 | 2024-04-30 2:50PM EDT | 89.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| CVNA240510P00090000 | 2024-04-30 9:36AM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| CVNA240510P00091000 | 2024-04-29 10:23AM EDT | 91.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| CVNA240510P00092000 | 2024-04-29 10:36AM EDT | 92.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA240510P00095000 | 2024-04-29 10:36AM EDT | 95.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| CVNA240510P00096000 | 2024-04-30 2:45PM EDT | 96.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240510P00097000 | 2024-04-25 2:56PM EDT | 97.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CVNA240510P00099000 | 2024-04-23 11:17AM EDT | 99.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CVNA240510P00102000 | 2024-04-05 3:25PM EDT | 102.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240510P00105000 | 2024-04-30 9:33AM EDT | 105.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CVNA240510P00110000 | 2024-04-05 3:25PM EDT | 110.00 | 29.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.