Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Calls
10 May 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 | 0.02 | 0.00 | - | 2 | 130 |
| 59.40 | 0.00 | - | - | 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 |
| 63.95 | 0.00 | - | 2 | 30 | 60.00 | 0.01 | 0.00 | - | 1 | 329 |
| 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 |
| 52.10 | 0.00 | - | 1 | 1,427 | 65.00 | 0.01 | 0.00 | - | 3 | 190 |
| 51.45 | 0.00 | - | 1 | 34 | 66.00 | 0.08 | 0.00 | - | 26 | 31 |
| 57.76 | 0.00 | - | 41 | 23 | 67.00 | 0.02 | 0.00 | - | 1 | 86 |
| 53.95 | 0.00 | - | 1 | 20 | 68.00 | 0.01 | 0.00 | - | 1 | 150 |
| 55.95 | 0.00 | - | 1 | 21 | 69.00 | 0.01 | 0.00 | - | 2 | 201 |
| 49.45 | 0.00 | - | 6 | 1,479 | 70.00 | 0.02 | 0.00 | - | 1 | 763 |
| 51.25 | 0.00 | - | 18 | 48 | 71.00 | 0.04 | 0.00 | - | 91 | 142 |
| 50.55 | 0.00 | - | 45 | 59 | 72.00 | 0.01 | 0.00 | - | 1 | 123 |
| 52.95 | 0.00 | - | 1 | 65 | 73.00 | 0.06 | 0.00 | - | 80 | 126 |
| 46.98 | 0.00 | - | 1 | 78 | 74.00 | 0.03 | 0.00 | - | 9 | 122 |
| 42.95 | 0.00 | - | 1 | 432 | 75.00 | 0.02 | 0.00 | - | 10 | 590 |
| 40.25 | 0.00 | - | 35 | 252 | 76.00 | 0.01 | 0.00 | - | 1 | 205 |
| 44.51 | 0.00 | - | 1 | 123 | 77.00 | 0.04 | 0.00 | - | 1 | 285 |
| 41.57 | 0.00 | - | 1 | 22 | 78.00 | 0.03 | 0.00 | - | 26 | 467 |
| 46.95 | 0.00 | - | 1 | 37 | 79.00 | 0.01 | 0.00 | - | 1 | 278 |
| 43.83 | 0.00 | - | 22 | 89 | 80.00 | 0.02 | 0.00 | - | 240 | 957 |
| 37.00 | 0.00 | - | 1 | 57 | 81.00 | 0.05 | 0.00 | - | 31 | 105 |
| 39.20 | 0.00 | - | 18 | 69 | 82.00 | 0.03 | 0.00 | - | 42 | 349 |
| 41.19 | 0.00 | - | 41 | 84 | 83.00 | 0.01 | 0.00 | - | 1,002 | 1,211 |
| 33.45 | 0.00 | - | 2 | 63 | 84.00 | 0.01 | 0.00 | - | 41 | 101 |
| 35.60 | 0.00 | - | 88 | 134 | 85.00 | 0.03 | 0.00 | - | 167 | 321 |
| 27.61 | 0.00 | - | 96 | 89 | 86.00 | 0.01 | 0.00 | - | 4 | 160 |
| 37.60 | 0.00 | - | 1 | 238 | 87.00 | 0.04 | 0.00 | - | 4 | 885 |
| 35.75 | 0.00 | - | 3 | 104 | 88.00 | 0.03 | 0.00 | - | 304 | 252 |
| 31.95 | 0.00 | - | 1 | 40 | 89.00 | 0.05 | 0.00 | - | 163 | 319 |
| 27.65 | 0.00 | - | 10 | 2,210 | 90.00 | 0.04 | 0.00 | - | 552 | 916 |
| 33.00 | 0.00 | - | 2 | 52 | 91.00 | 0.04 | 0.00 | - | 6 | 91 |
| 29.38 | 0.00 | - | 1 | 52 | 92.00 | 0.10 | 0.00 | - | 137 | 368 |
| 31.00 | 0.00 | - | 3 | 19 | 93.00 | 0.06 | 0.00 | - | 14 | 131 |
| 30.50 | 0.00 | - | 4 | 31 | 94.00 | 0.07 | 0.00 | - | 2 | 51 |
| 33.15 | 0.00 | - | 58 | 156 | 95.00 | 0.08 | 0.00 | - | 357 | 832 |
| 27.67 | 0.00 | - | 18 | 55 | 96.00 | 0.05 | 0.00 | - | 53 | 85 |
| 23.76 | 0.00 | - | 6 | 32 | 97.00 | 0.06 | 0.00 | - | 33 | 70 |
| 23.24 | 0.00 | - | 114 | 96 | 98.00 | 0.12 | 0.00 | - | 49 | 60 |
| 18.65 | 0.00 | - | 4 | 65 | 99.00 | 0.11 | 0.00 | - | 53 | 135 |
| 17.00 | 0.00 | - | 29 | 698 | 100.00 | 0.13 | 0.00 | - | 5,612 | 6,041 |
| 17.95 | 0.00 | - | 1 | 25 | 101.00 | 0.20 | 0.00 | - | 54 | 366 |
| 19.05 | 0.00 | - | 18 | 33 | 102.00 | 0.20 | 0.00 | - | 44 | 260 |
| 16.10 | 0.00 | - | 2 | 49 | 103.00 | 0.30 | 0.00 | - | 53 | 232 |
| 14.65 | 0.00 | - | 18 | 25 | 104.00 | 0.29 | 0.00 | - | 73 | 95 |
| 12.25 | 0.00 | - | 1 | 2,210 | 105.00 | 0.39 | 0.00 | - | 1,855 | 1,526 |
| 11.95 | 0.00 | - | 1 | 33 | 106.00 | 0.50 | 0.00 | - | 415 | 805 |
| 15.55 | 0.00 | - | 4 | 10 | 107.00 | 0.60 | 0.00 | - | 501 | 195 |
| 12.62 | 0.00 | - | 18 | 30 | 108.00 | 0.70 | 0.00 | - | 134 | 226 |
| 10.50 | 0.00 | - | 3 | 13 | 109.00 | 0.86 | 0.00 | - | 558 | 856 |
| 8.70 | 0.00 | - | 12 | 157 | 110.00 | 0.98 | 0.00 | - | 5,598 | 4,618 |
| 11.24 | 0.00 | - | 3 | 18 | 111.00 | 1.04 | 0.00 | - | 258 | 236 |
| 6.93 | 0.00 | - | 6 | 19 | 112.00 | 1.50 | 0.00 | - | 1,389 | 747 |
| 11.50 | 0.00 | - | 5 | 71 | 113.00 | 1.79 | 0.00 | - | 294 | 417 |
| 5.75 | 0.00 | - | 5 | 38 | 114.00 | 2.25 | 0.00 | - | 823 | 499 |
| 4.55 | 0.00 | - | 66 | 684 | 115.00 | 2.58 | 0.00 | - | 4,741 | 2,307 |
| 4.00 | 0.00 | - | 37 | 179 | 116.00 | 2.82 | 0.00 | - | 1,638 | 1,505 |
| 3.40 | 0.00 | - | 310 | 365 | 117.00 | 3.45 | 0.00 | - | 918 | 783 |
| 2.96 | 0.00 | - | 735 | 275 | 118.00 | 4.00 | 0.00 | - | 2,926 | 1,035 |
| 2.55 | 0.00 | - | 644 | 293 | 119.00 | 4.40 | 0.00 | - | 1,366 | 729 |
| 2.25 | 0.00 | - | 901 | 4,115 | 120.00 | 5.20 | 0.00 | - | 2,818 | 1,012 |
| 1.87 | 0.00 | - | 517 | 422 | 121.00 | 5.62 | 0.00 | - | 699 | 403 |
| 1.49 | 0.00 | - | 488 | 488 | 122.00 | 6.55 | 0.00 | - | 551 | 759 |
| 1.32 | 0.00 | - | 224 | 346 | 123.00 | 7.35 | 0.00 | - | 193 | 418 |
| 1.34 | 0.00 | - | 185 | 366 | 124.00 | 8.35 | 0.00 | - | 181 | 197 |
| 0.85 | 0.00 | - | 732 | 1,805 | 125.00 | 8.80 | 0.00 | - | 508 | 717 |
| 0.74 | 0.00 | - | 796 | 283 | 126.00 | 9.25 | 0.00 | - | 30 | 162 |
| 0.65 | 0.00 | - | 94 | 306 | 127.00 | 10.47 | 0.00 | - | 55 | 172 |
| 0.49 | 0.00 | - | 674 | 295 | 128.00 | 10.40 | 0.00 | - | 65 | 174 |
| 0.39 | 0.00 | - | 70 | 160 | 129.00 | 11.96 | 0.00 | - | 25 | 89 |
| 0.29 | 0.00 | - | 3,475 | 1,789 | 130.00 | 13.60 | 0.00 | - | 184 | 243 |
| 0.30 | 0.00 | - | 103 | 148 | 131.00 | 13.81 | 0.00 | - | 3 | 16 |
| 0.23 | 0.00 | - | 81 | 189 | 132.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 53 | 388 | 133.00 | 14.90 | 0.00 | - | 2 | 4 |
| 0.16 | 0.00 | - | 75 | 70 | 134.00 | 10.90 | 0.00 | - | 2 | 5 |
| 0.15 | 0.00 | - | 864 | 667 | 135.00 | 17.90 | 0.00 | - | 123 | 41 |
| 0.16 | 0.00 | - | 50 | 51 | 136.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 34 | 66 | 137.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 59 | 106 | 138.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 37 | 31 | 139.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 529 | 801 | 140.00 | 21.60 | 0.00 | - | 11 | 13 |
| 0.08 | 0.00 | - | 247 | 922 | 145.00 | 27.20 | 0.00 | - | 2 | 4 |
| 0.03 | 0.00 | - | 1,273 | 2,935 | 150.00 | 29.50 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 71 | 169 | 155.00 | 33.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 43 | 395 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 67 | 651 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 127 | 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.