Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.50 | 0.00 | - | 1 | 2 | 45.00 | 0.02 | 0.00 | - | 2 | 26 |
| 71.99 | 0.00 | - | 1 | 22 | 50.00 | 0.04 | 0.00 | - | 5 | 133 |
| 62.17 | 0.00 | - | 1 | 2 | 55.00 | 0.19 | 0.00 | - | 17 | 68 |
| - | - | - | - | - | 58.00 | 2.57 | 0.00 | - | - | 1 |
| - | - | - | - | - | 59.00 | 0.40 | 0.00 | - | 1 | 3 |
| 29.00 | 0.00 | - | 10 | 4 | 60.00 | 0.20 | 0.00 | - | 12 | 61 |
| 64.10 | 0.00 | - | 1 | 2 | 61.00 | 0.26 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 62.00 | 1.67 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 63.00 | 1.75 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 64.00 | 0.40 | 0.00 | - | 10 | 16 |
| 51.55 | 0.00 | - | 1 | 2 | 65.00 | 0.07 | 0.00 | - | 12 | 53 |
| - | - | - | - | - | 66.00 | 1.87 | 0.00 | - | 1 | 19 |
| 50.00 | 0.00 | - | 2 | 0 | 67.00 | 0.16 | 0.00 | - | 3 | 4 |
| 49.23 | 0.00 | - | 1 | 2 | 68.00 | 2.76 | 0.00 | - | 1 | 33 |
| 11.70 | 0.00 | - | - | 1 | 69.00 | 0.01 | 0.00 | - | 1 | 19 |
| 50.22 | 0.00 | - | 1 | 20 | 70.00 | 0.87 | 0.00 | - | 2 | 88 |
| 11.40 | 0.00 | - | 3 | 4 | 71.00 | 2.16 | 0.00 | - | 1 | 4 |
| 10.92 | 0.00 | - | 4 | 8 | 72.00 | 0.30 | 0.00 | - | 3 | 111 |
| 15.20 | 0.00 | - | 2 | 4 | 73.00 | 0.33 | 0.00 | - | 3 | 12 |
| 16.27 | 0.00 | - | 5 | 9 | 74.00 | 0.10 | 0.00 | - | 15 | 20 |
| 44.05 | 0.00 | - | 2 | 7 | 75.00 | 0.11 | 0.00 | - | 47 | 95 |
| 9.55 | 0.00 | - | 1 | 6 | 76.00 | 0.25 | 0.00 | - | 2 | 30 |
| 13.65 | 0.00 | - | 1 | 2 | 77.00 | 0.28 | 0.00 | - | 1 | 9 |
| 10.65 | 0.00 | - | 1 | 19 | 78.00 | 0.48 | 0.00 | - | 31 | 54 |
| 38.85 | 0.00 | - | 1 | 3 | 79.00 | 0.20 | 0.00 | - | 11 | 47 |
| 40.92 | 0.00 | - | 5 | 7 | 80.00 | 0.35 | 0.00 | - | 172 | 320 |
| 35.22 | 0.00 | - | 2 | 6 | 81.00 | 0.20 | 0.00 | - | 4 | 4 |
| 38.00 | 0.00 | - | - | 20 | 82.00 | 0.48 | 0.00 | - | 5 | 8 |
| 33.65 | 0.00 | - | 7 | 5 | 83.00 | 0.29 | 0.00 | - | 6 | 22 |
| 33.05 | 0.00 | - | 2 | 3 | 84.00 | 0.31 | 0.00 | - | 12 | 32 |
| 32.05 | 0.00 | - | 18 | 37 | 85.00 | 0.45 | 0.00 | - | 3 | 14 |
| 31.10 | 0.00 | - | 4 | 5 | 86.00 | 0.37 | 0.00 | - | 1 | 25 |
| 40.80 | 0.00 | - | 1 | 12 | 87.00 | 0.86 | 0.00 | - | - | 4 |
| 26.30 | 0.00 | - | 5 | 2 | 88.00 | 0.67 | 0.00 | - | 10 | 20 |
| 28.90 | 0.00 | - | 3 | 7 | 89.00 | 0.66 | 0.00 | - | 2 | 16 |
| 27.81 | 0.00 | - | 35 | 59 | 90.00 | 0.65 | 0.00 | - | 52 | 87 |
| 29.80 | 0.00 | - | 1 | 12 | 91.00 | 0.70 | 0.00 | - | 120 | 129 |
| 26.35 | 0.00 | - | 2 | 9 | 92.00 | 0.80 | 0.00 | - | 5 | 58 |
| 29.74 | 0.00 | - | 1 | 3 | 93.00 | 0.80 | 0.00 | - | 2 | 13 |
| 25.05 | 0.00 | - | 2 | 6 | 94.00 | 0.80 | 0.00 | - | 3 | 8 |
| 32.85 | 0.00 | - | 1 | 13 | 95.00 | 1.08 | 0.00 | - | 22 | 63 |
| 22.45 | 0.00 | - | 2 | 22 | 96.00 | 1.15 | 0.00 | - | 15 | 1,663 |
| 22.15 | 0.00 | - | 2 | 2 | 97.00 | 1.50 | 0.00 | - | 12 | 24 |
| 22.02 | 0.00 | - | - | 2 | 98.00 | 1.43 | 0.00 | - | 110 | 68 |
| 19.85 | 0.00 | - | 1 | 8 | 99.00 | 1.60 | 0.00 | - | 69 | 72 |
| 21.83 | 0.00 | - | 3 | 39 | 100.00 | 1.75 | 0.00 | - | 223 | 336 |
| 17.65 | 0.00 | - | 5 | 41 | 105.00 | 2.90 | 0.00 | - | 180 | 211 |
| 13.85 | 0.00 | - | 5 | 13 | 110.00 | 4.40 | 0.00 | - | 83 | 197 |
| 10.93 | 0.00 | - | 1 | 3 | 111.00 | 4.85 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 112.00 | 5.09 | 0.00 | - | 20 | 24 |
| 15.45 | 0.00 | - | 14 | 9 | 113.00 | 5.47 | 0.00 | - | 2 | 15 |
| 17.80 | 0.00 | - | 19 | 20 | 114.00 | 6.10 | 0.00 | - | 2 | 30 |
| 8.57 | 0.00 | - | 15 | 26 | 115.00 | 6.46 | 0.00 | - | 53 | 134 |
| 13.70 | 0.00 | - | 103 | 109 | 116.00 | 6.80 | 0.00 | - | 13 | 62 |
| 8.41 | 0.00 | - | 1 | 2 | 117.00 | 7.50 | 0.00 | - | 13 | 32 |
| 7.25 | 0.00 | - | 8 | 15 | 118.00 | 7.90 | 0.00 | - | 112 | 110 |
| 11.60 | 0.00 | - | 7 | 13 | 119.00 | 8.80 | 0.00 | - | 263 | 66 |
| 6.80 | 0.00 | - | 30 | 24 | 120.00 | 9.13 | 0.00 | - | 164 | 115 |
| 12.85 | 0.00 | - | 3 | 6 | 121.00 | 9.15 | 0.00 | - | 19 | 51 |
| 8.86 | 0.00 | - | 1 | 10 | 122.00 | 10.35 | 0.00 | - | 4 | 53 |
| 6.98 | 0.00 | - | 1 | 15 | 123.00 | 10.80 | 0.00 | - | 24 | 24 |
| 5.90 | 0.00 | - | 11 | 24 | 124.00 | 10.75 | 0.00 | - | 28 | 13 |
| 4.60 | 0.00 | - | 13 | 109 | 125.00 | 12.45 | 0.00 | - | 10 | 24 |
| 3.00 | 0.00 | - | 25 | 197 | 130.00 | 11.70 | 0.00 | - | 2 | 18 |
| 3.65 | 0.00 | - | 4 | 25 | 131.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 4 | 5 | 132.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 20 | 133.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 4 | 21 | 134.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 4 | 433 | 135.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 10 | 22 | 136.00 | - | - | - | - | - |
| 2.24 | 0.00 | - | 87 | 19 | 137.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 225 | 74 | 139.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 117 | 143 | 140.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 30 | 27 | 145.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 63 | 147 | 150.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 16 | 91 | 155.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 54 | 55 | 160.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 7 | 653 | 165.00 | 46.50 | 0.00 | - | 1 | 2 |
| 0.99 | 0.00 | - | 24 | 26 | 170.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 13 | 14 | 175.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.