Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240531C00050000 | 2024-04-25 2:25PM EDT | 50.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00055000 | 2024-04-25 10:53AM EDT | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531C00063000 | 2024-04-29 10:09AM EDT | 63.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00065000 | 2024-04-16 10:13AM EDT | 65.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531C00068000 | 2024-04-16 11:36AM EDT | 68.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531C00069000 | 2024-04-16 10:59AM EDT | 69.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531C00070000 | 2024-04-29 10:42AM EDT | 70.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240531C00071000 | 2024-04-23 9:45AM EDT | 71.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00072000 | 2024-04-18 11:48AM EDT | 72.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531C00073000 | 2024-04-22 1:27PM EDT | 73.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531C00074000 | 2024-04-25 11:37AM EDT | 74.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531C00075000 | 2024-04-29 11:38AM EDT | 75.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA240531C00076000 | 2024-04-15 12:31PM EDT | 76.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531C00080000 | 2024-04-30 11:31AM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00081000 | 2024-04-26 12:21PM EDT | 81.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240531C00082000 | 2024-04-23 12:39PM EDT | 82.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531C00083000 | 2024-04-30 11:12AM EDT | 83.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CVNA240531C00084000 | 2024-04-30 2:06PM EDT | 84.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| CVNA240531C00085000 | 2024-04-30 11:12AM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVNA240531C00086000 | 2024-04-29 11:06AM EDT | 86.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA240531C00089000 | 2024-04-29 9:41AM EDT | 89.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA240531C00090000 | 2024-04-30 12:57PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA240531C00091000 | 2024-04-23 2:50PM EDT | 91.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CVNA240531C00092000 | 2024-04-30 11:58AM EDT | 92.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA240531C00095000 | 2024-04-29 10:33AM EDT | 95.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVNA240531C00100000 | 2024-04-29 3:28PM EDT | 100.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA240531C00105000 | 2024-04-30 3:42PM EDT | 105.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240531C00110000 | 2024-04-29 10:13AM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240531C00115000 | 2024-04-29 9:36AM EDT | 115.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240531C00120000 | 2024-04-26 11:21AM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240531P00045000 | 2024-04-25 11:01AM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVNA240531P00050000 | 2024-04-26 3:52PM EDT | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA240531P00055000 | 2024-04-30 3:42PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVNA240531P00058000 | 2024-04-29 10:47AM EDT | 58.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240531P00059000 | 2024-04-29 3:03PM EDT | 59.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240531P00060000 | 2024-04-30 12:34PM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA240531P00064000 | 2024-04-29 3:07PM EDT | 64.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA240531P00065000 | 2024-04-30 11:35AM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA240531P00066000 | 2024-04-29 3:28PM EDT | 66.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA240531P00067000 | 2024-04-22 11:01AM EDT | 67.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CVNA240531P00068000 | 2024-04-29 3:03PM EDT | 68.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240531P00069000 | 2024-04-29 3:06PM EDT | 69.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CVNA240531P00070000 | 2024-04-30 3:05PM EDT | 70.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CVNA240531P00071000 | 2024-04-30 11:37AM EDT | 71.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA240531P00072000 | 2024-04-29 3:06PM EDT | 72.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| CVNA240531P00073000 | 2024-04-29 3:39PM EDT | 73.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA240531P00074000 | 2024-04-30 3:46PM EDT | 74.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA240531P00075000 | 2024-04-29 3:06PM EDT | 75.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA240531P00076000 | 2024-04-29 3:03PM EDT | 76.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVNA240531P00077000 | 2024-04-29 3:00PM EDT | 77.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVNA240531P00078000 | 2024-04-29 3:24PM EDT | 78.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA240531P00080000 | 2024-04-30 10:54AM EDT | 80.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| CVNA240531P00081000 | 2024-04-29 3:16PM EDT | 81.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVNA240531P00082000 | 2024-04-30 2:33PM EDT | 82.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVNA240531P00083000 | 2024-04-29 3:15PM EDT | 83.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA240531P00086000 | 2024-04-29 12:19PM EDT | 86.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240531P00087000 | 2024-04-24 1:27PM EDT | 87.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240531P00092000 | 2024-04-30 12:21PM EDT | 92.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240531P00095000 | 2024-04-15 3:26PM EDT | 95.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.