Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524C00045000 | 2024-04-05 11:32AM EDT | 45.00 | 39.34 | 37.55 | 39.40 | 0.00 | - | 1 | 1 | 150.10% |
| CVNA240524C00050000 | 2024-04-22 2:54PM EDT | 50.00 | 22.00 | 33.10 | 34.10 | 0.00 | - | - | 21 | 133.79% |
| CVNA240524C00055000 | 2024-04-25 10:52AM EDT | 55.00 | 20.20 | 28.40 | 29.80 | 0.00 | - | - | 1 | 130.22% |
| CVNA240524C00060000 | 2024-04-24 3:48PM EDT | 60.00 | 18.58 | 24.20 | 25.25 | 0.00 | - | 1 | 14 | 124.27% |
| CVNA240524C00061000 | 2024-04-22 3:26PM EDT | 61.00 | 14.35 | 22.75 | 24.70 | 0.00 | - | - | 1 | 119.70% |
| CVNA240524C00065000 | 2024-04-25 1:38PM EDT | 65.00 | 15.05 | 19.85 | 20.75 | 0.00 | - | 1 | 2 | 113.28% |
| CVNA240524C00067000 | 2024-04-22 12:17PM EDT | 67.00 | 9.30 | 18.00 | 20.65 | 0.00 | - | - | 2 | 121.83% |
| CVNA240524C00068000 | 2024-04-19 12:50PM EDT | 68.00 | 10.27 | 17.95 | 18.60 | 0.00 | - | 1 | 1 | 116.02% |
| CVNA240524C00069000 | 2024-04-25 12:02PM EDT | 69.00 | 11.70 | 16.45 | 18.30 | 0.00 | - | - | 1 | 112.67% |
| CVNA240524C00070000 | 2024-04-29 11:38AM EDT | 70.00 | 18.33 | 15.10 | 17.15 | 0.00 | - | 3 | 21 | 103.76% |
| CVNA240524C00071000 | 2024-04-25 2:40PM EDT | 71.00 | 11.40 | 16.00 | 17.25 | 0.00 | - | 3 | 4 | 121.39% |
| CVNA240524C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 10.92 | 14.40 | 17.25 | 0.00 | - | 4 | 8 | 118.90% |
| CVNA240524C00073000 | 2024-04-26 1:24PM EDT | 73.00 | 15.20 | 14.70 | 15.05 | 0.00 | - | 2 | 4 | 114.21% |
| CVNA240524C00074000 | 2024-04-29 12:23PM EDT | 74.00 | 16.27 | 14.10 | 14.70 | 0.00 | - | 5 | 9 | 115.97% |
| CVNA240524C00075000 | 2024-04-25 2:48PM EDT | 75.00 | 9.50 | 12.75 | 14.10 | 0.00 | - | 11 | 9 | 110.77% |
| CVNA240524C00076000 | 2024-04-25 3:57PM EDT | 76.00 | 9.55 | 12.85 | 14.90 | 0.00 | - | 1 | 6 | 124.07% |
| CVNA240524C00077000 | 2024-04-29 12:32PM EDT | 77.00 | 13.65 | 12.30 | 13.65 | 0.00 | - | 1 | 2 | 119.46% |
| CVNA240524C00078000 | 2024-04-30 9:50AM EDT | 78.00 | 10.65 | 11.40 | 12.80 | -2.55 | -19.32% | 1 | 19 | 115.09% |
| CVNA240524C00079000 | 2024-04-26 2:41PM EDT | 79.00 | 11.35 | 10.60 | 12.15 | 0.00 | - | 2 | 4 | 112.50% |
| CVNA240524C00080000 | 2024-04-26 10:27AM EDT | 80.00 | 9.65 | 9.85 | 12.00 | 0.00 | - | 3 | 12 | 113.11% |
| CVNA240524C00081000 | 2024-04-29 12:30PM EDT | 81.00 | 11.35 | 9.20 | 11.20 | 0.00 | - | 3 | 8 | 110.18% |
| CVNA240524C00083000 | 2024-04-30 2:47PM EDT | 83.00 | 9.05 | 8.40 | 10.00 | +2.35 | +35.07% | 6 | 3 | 109.23% |
| CVNA240524C00084000 | 2024-04-26 2:56PM EDT | 84.00 | 9.20 | 8.65 | 10.10 | 0.00 | - | 2 | 3 | 116.46% |
| CVNA240524C00085000 | 2024-04-30 3:18PM EDT | 85.00 | 8.55 | 7.40 | 8.95 | -1.45 | -14.50% | 5 | 18 | 107.20% |
| CVNA240524C00086000 | 2024-04-29 1:43PM EDT | 86.00 | 8.90 | 7.20 | 8.70 | 0.00 | - | 2 | 5 | 109.28% |
| CVNA240524C00087000 | 2024-04-25 3:59PM EDT | 87.00 | 5.35 | 6.75 | 8.40 | 0.00 | - | 2 | 15 | 109.40% |
| CVNA240524C00088000 | 2024-04-25 3:59PM EDT | 88.00 | 5.05 | 6.30 | 8.05 | 0.00 | - | 1 | 5 | 109.03% |
| CVNA240524C00089000 | 2024-04-26 12:15PM EDT | 89.00 | 6.51 | 5.80 | 7.00 | 0.00 | - | 1 | 5 | 104.05% |
| CVNA240524C00090000 | 2024-04-30 12:53PM EDT | 90.00 | 5.30 | 5.35 | 7.20 | -2.03 | -27.69% | 21 | 66 | 106.59% |
| CVNA240524C00091000 | 2024-04-23 10:21AM EDT | 91.00 | 3.55 | 5.05 | 7.65 | 0.00 | - | 3 | 5 | 111.38% |
| CVNA240524C00092000 | 2024-04-30 2:57PM EDT | 92.00 | 5.70 | 4.80 | 5.95 | -0.10 | -1.72% | 1 | 10 | 103.35% |
| CVNA240524C00093000 | 2024-04-26 12:04PM EDT | 93.00 | 5.27 | 4.35 | 5.60 | 0.00 | - | 1 | 3 | 102.03% |
| CVNA240524C00094000 | 2024-04-11 1:19PM EDT | 94.00 | 5.75 | 3.95 | 6.10 | 0.00 | - | - | 2 | 106.13% |
| CVNA240524C00095000 | 2024-04-29 12:13PM EDT | 95.00 | 5.37 | 3.55 | 5.05 | 0.00 | - | 2 | 15 | 100.34% |
| CVNA240524C00096000 | 2024-04-29 11:51AM EDT | 96.00 | 5.25 | 2.87 | 4.75 | 0.00 | - | 10 | 12 | 97.19% |
| CVNA240524C00097000 | 2024-04-11 1:04PM EDT | 97.00 | 5.00 | 2.67 | 4.45 | 0.00 | - | - | 2 | 96.95% |
| CVNA240524C00100000 | 2024-04-30 1:05PM EDT | 100.00 | 2.95 | 2.89 | 3.80 | -1.30 | -30.59% | 8 | 28 | 102.69% |
| CVNA240524C00105000 | 2024-04-30 1:06PM EDT | 105.00 | 2.12 | 2.31 | 2.84 | -0.95 | -30.94% | 1 | 19 | 104.35% |
| CVNA240524C00110000 | 2024-04-30 10:29AM EDT | 110.00 | 1.81 | 1.82 | 2.06 | -0.23 | -11.27% | 3 | 5 | 105.08% |
| CVNA240524C00115000 | 2024-04-30 3:54PM EDT | 115.00 | 1.49 | 1.06 | 1.92 | +0.26 | +21.14% | 8 | 8 | 106.40% |
| CVNA240524C00120000 | 2024-04-30 1:06PM EDT | 120.00 | 1.10 | 0.94 | 1.22 | -0.22 | -16.67% | 10 | 11 | 106.06% |
| CVNA240524C00125000 | 2024-04-30 10:04AM EDT | 125.00 | 0.65 | 0.67 | 0.88 | -0.25 | -27.78% | 2 | 92 | 105.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240524P00045000 | 2024-04-25 12:51PM EDT | 45.00 | 0.60 | 0.10 | 0.54 | 0.00 | - | 13 | 25 | 134.57% |
| CVNA240524P00050000 | 2024-04-30 1:35PM EDT | 50.00 | 0.56 | 0.32 | 0.80 | +0.03 | +5.66% | 3 | 130 | 128.13% |
| CVNA240524P00055000 | 2024-04-30 1:36PM EDT | 55.00 | 0.95 | 0.83 | 1.65 | +0.14 | +17.28% | 14 | 68 | 132.13% |
| CVNA240524P00058000 | 2024-04-25 11:46AM EDT | 58.00 | 2.57 | 1.16 | 1.30 | 0.00 | - | - | 1 | 118.46% |
| CVNA240524P00059000 | 2024-04-29 9:49AM EDT | 59.00 | 1.06 | 0.68 | 2.43 | 0.00 | - | 2 | 1 | 122.75% |
| CVNA240524P00060000 | 2024-04-29 3:00PM EDT | 60.00 | 1.67 | 0.78 | 2.58 | +0.38 | +29.46% | 1 | 71 | 121.34% |
| CVNA240524P00061000 | 2024-04-26 3:20PM EDT | 61.00 | 1.73 | 1.58 | 1.81 | 0.00 | - | 1 | 13 | 117.16% |
| CVNA240524P00062000 | 2024-04-29 3:27PM EDT | 62.00 | 1.67 | 1.76 | 2.58 | 0.00 | - | 1 | 16 | 123.10% |
| CVNA240524P00063000 | 2024-04-29 3:00PM EDT | 63.00 | 1.75 | 1.04 | 2.50 | 0.00 | - | 1 | 9 | 109.91% |
| CVNA240524P00064000 | 2024-04-29 3:00PM EDT | 64.00 | 1.91 | 2.14 | 2.31 | 0.00 | - | 1 | 9 | 114.89% |
| CVNA240524P00065000 | 2024-04-29 3:00PM EDT | 65.00 | 2.20 | 2.32 | 2.99 | +0.11 | +5.26% | 5 | 56 | 118.46% |
| CVNA240524P00066000 | 2024-04-29 3:00PM EDT | 66.00 | 2.29 | 1.56 | 3.75 | 0.00 | - | 2 | 19 | 113.67% |
| CVNA240524P00067000 | 2024-04-29 3:00PM EDT | 67.00 | 2.54 | 2.83 | 3.00 | 0.00 | - | 1 | 3 | 113.50% |
| CVNA240524P00068000 | 2024-04-29 3:00PM EDT | 68.00 | 2.76 | 3.05 | 3.25 | 0.00 | - | 1 | 33 | 112.65% |
| CVNA240524P00069000 | 2024-04-30 11:47AM EDT | 69.00 | 3.85 | 3.35 | 3.55 | +0.85 | +28.33% | 2 | 21 | 112.60% |
| CVNA240524P00070000 | 2024-04-30 3:35PM EDT | 70.00 | 3.68 | 2.24 | 5.50 | +0.27 | +7.92% | 19 | 89 | 114.14% |
| CVNA240524P00071000 | 2024-04-29 3:00PM EDT | 71.00 | 3.55 | 2.92 | 5.00 | 0.00 | - | 1 | 3 | 110.38% |
| CVNA240524P00072000 | 2024-04-30 2:38PM EDT | 72.00 | 4.55 | 4.30 | 5.15 | +0.70 | +18.18% | 21 | 91 | 116.33% |
| CVNA240524P00073000 | 2024-04-30 10:47AM EDT | 73.00 | 4.67 | 3.45 | 5.80 | +0.52 | +12.53% | 1 | 9 | 109.60% |
| CVNA240524P00074000 | 2024-04-30 10:43AM EDT | 74.00 | 5.03 | 4.90 | 5.25 | +0.53 | +11.78% | 1 | 13 | 110.47% |
| CVNA240524P00075000 | 2024-04-30 10:51AM EDT | 75.00 | 5.35 | 5.40 | 5.60 | +0.15 | +2.88% | 1 | 45 | 110.72% |
| CVNA240524P00076000 | 2024-04-30 11:00AM EDT | 76.00 | 5.85 | 5.75 | 6.85 | +0.65 | +12.50% | 2 | 7 | 115.60% |
| CVNA240524P00077000 | 2024-04-29 3:00PM EDT | 77.00 | 6.70 | 6.20 | 7.40 | +1.10 | +19.64% | 3 | 3 | 116.21% |
| CVNA240524P00078000 | 2024-04-29 3:00PM EDT | 78.00 | 6.00 | 6.20 | 7.90 | 0.00 | - | 1 | 54 | 113.48% |
| CVNA240524P00080000 | 2024-04-29 3:00PM EDT | 80.00 | 6.85 | 7.55 | 8.70 | 0.00 | - | 1 | 11 | 114.60% |
| CVNA240524P00081000 | 2024-04-30 9:53AM EDT | 81.00 | 8.60 | 8.05 | 9.20 | +1.30 | +17.81% | 4 | 6 | 114.38% |
| CVNA240524P00082000 | 2024-04-30 3:35PM EDT | 82.00 | 8.63 | 8.55 | 9.60 | +0.88 | +11.35% | 7 | 4 | 113.35% |
| CVNA240524P00085000 | 2024-04-12 9:40AM EDT | 85.00 | 14.45 | 9.60 | 10.95 | 0.00 | - | 2 | 2 | 107.42% |
| CVNA240524P00086000 | 2024-04-29 11:16AM EDT | 86.00 | 11.70 | 10.70 | 11.95 | +2.02 | +20.87% | 4 | 6 | 112.77% |
| CVNA240524P00090000 | 2024-04-29 12:21PM EDT | 90.00 | 11.95 | 12.35 | 14.70 | 0.00 | - | 15 | 17 | 108.62% |
| CVNA240524P00092000 | 2024-04-11 9:45AM EDT | 92.00 | 18.15 | 13.65 | 15.45 | 0.00 | - | 1 | 1 | 104.52% |
| CVNA240524P00105000 | 2024-04-18 11:14AM EDT | 105.00 | 33.28 | 22.85 | 25.10 | 0.00 | - | 1 | 1 | 93.26% |
| CVNA240524P00110000 | 2024-04-18 11:14AM EDT | 110.00 | 37.95 | 28.10 | 30.30 | 0.00 | - | 1 | 1 | 108.25% |
© 2024 Yahoo. All rights reserved.