Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621C00035000 | 2024-04-24 11:43AM EDT | 35.00 | 41.07 | 48.30 | 50.55 | 0.00 | - | 1 | 201 | 103.32% |
| CVNA240621C00040000 | 2024-04-23 1:02PM EDT | 40.00 | 36.77 | 44.30 | 45.75 | 0.00 | - | 1 | 195 | 122.80% |
| CVNA240621C00045000 | 2024-04-22 12:10PM EDT | 45.00 | 25.50 | 39.65 | 41.15 | 0.00 | - | 1 | 202 | 117.09% |
| CVNA240621C00050000 | 2024-04-25 10:53AM EDT | 50.00 | 25.45 | 35.00 | 36.80 | 0.00 | - | 2 | 41 | 111.74% |
| CVNA240621C00055000 | 2024-04-23 10:20AM EDT | 55.00 | 23.10 | 30.70 | 32.45 | 0.00 | - | 2 | 20 | 107.08% |
| CVNA240621C00060000 | 2024-04-26 12:32PM EDT | 60.00 | 25.40 | 26.60 | 27.70 | +8.55 | +50.74% | 3 | 15 | 98.78% |
| CVNA240621C00065000 | 2024-04-26 3:55PM EDT | 65.00 | 23.60 | 22.95 | 23.95 | +6.10 | +34.86% | 21 | 42 | 97.63% |
| CVNA240621C00070000 | 2024-04-26 3:03PM EDT | 70.00 | 19.75 | 19.50 | 21.00 | +4.90 | +33.00% | 19 | 2,287 | 98.19% |
| CVNA240621C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 17.05 | 16.95 | 17.30 | +4.80 | +39.18% | 38 | 204 | 96.24% |
| CVNA240621C00080000 | 2024-04-26 2:35PM EDT | 80.00 | 13.22 | 14.20 | 14.35 | +3.22 | +32.20% | 64 | 858 | 93.99% |
| CVNA240621C00085000 | 2024-04-26 3:47PM EDT | 85.00 | 11.70 | 11.75 | 11.90 | +3.45 | +41.82% | 92 | 582 | 92.48% |
| CVNA240621C00090000 | 2024-04-26 3:49PM EDT | 90.00 | 9.68 | 9.65 | 9.80 | +3.34 | +52.68% | 39 | 1,400 | 91.28% |
| CVNA240621C00095000 | 2024-04-26 3:12PM EDT | 95.00 | 7.82 | 7.80 | 8.10 | +3.22 | +70.00% | 56 | 173 | 90.36% |
| CVNA240621C00100000 | 2024-04-26 3:22PM EDT | 100.00 | 6.45 | 6.40 | 6.60 | +2.23 | +52.84% | 95 | 1,842 | 89.90% |
| CVNA240621C00105000 | 2024-04-26 3:17PM EDT | 105.00 | 5.25 | 5.20 | 5.40 | +2.10 | +66.67% | 10 | 203 | 89.60% |
| CVNA240621C00110000 | 2024-04-26 3:41PM EDT | 110.00 | 4.25 | 4.20 | 4.40 | +2.14 | +101.42% | 27 | 243 | 89.28% |
| CVNA240621C00115000 | 2024-04-26 3:56PM EDT | 115.00 | 3.40 | 3.40 | 3.55 | +1.39 | +69.15% | 5 | 137 | 88.99% |
| CVNA240621C00120000 | 2024-04-26 2:06PM EDT | 120.00 | 2.46 | 2.72 | 2.88 | +0.96 | +64.00% | 10 | 59 | 88.72% |
| CVNA240621C00125000 | 2024-04-26 1:29PM EDT | 125.00 | 2.00 | 2.15 | 2.37 | +0.52 | +35.14% | 2 | 16 | 88.62% |
| CVNA240621C00130000 | 2024-04-26 12:15PM EDT | 130.00 | 1.68 | 1.72 | 1.91 | +0.66 | +64.71% | 51 | 60 | 88.43% |
| CVNA240621C00135000 | 2024-04-26 3:26PM EDT | 135.00 | 1.43 | 1.38 | 1.61 | +0.54 | +60.67% | 18 | 79 | 88.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240621P00040000 | 2024-04-26 3:09PM EDT | 40.00 | 0.47 | 0.23 | 0.55 | -0.22 | -31.88% | 5 | 728 | 108.59% |
| CVNA240621P00045000 | 2024-04-26 3:40PM EDT | 45.00 | 0.71 | 0.63 | 0.76 | -0.33 | -31.73% | 43 | 590 | 105.27% |
| CVNA240621P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 1.10 | 1.07 | 1.11 | -0.53 | -32.52% | 10,993 | 11,554 | 100.68% |
| CVNA240621P00055000 | 2024-04-26 3:40PM EDT | 55.00 | 1.75 | 1.65 | 1.84 | -0.75 | -30.00% | 49 | 226 | 98.32% |
| CVNA240621P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 2.62 | 2.59 | 2.72 | -1.18 | -31.05% | 10,577 | 5,427 | 96.29% |
| CVNA240621P00065000 | 2024-04-26 3:51PM EDT | 65.00 | 3.80 | 3.75 | 3.90 | -1.50 | -28.30% | 54 | 419 | 94.12% |
| CVNA240621P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 5.31 | 5.25 | 5.40 | -1.87 | -26.04% | 127 | 2,935 | 92.30% |
| CVNA240621P00075000 | 2024-04-26 3:05PM EDT | 75.00 | 7.40 | 7.10 | 7.25 | -2.30 | -23.71% | 198 | 26,201 | 90.72% |
| CVNA240621P00080000 | 2024-04-26 3:28PM EDT | 80.00 | 9.60 | 9.30 | 9.45 | -2.84 | -22.83% | 276 | 635 | 89.28% |
| CVNA240621P00085000 | 2024-04-26 1:30PM EDT | 85.00 | 12.70 | 11.80 | 12.00 | -3.25 | -20.38% | 10 | 938 | 87.76% |
| CVNA240621P00090000 | 2024-04-26 3:10PM EDT | 90.00 | 15.14 | 14.70 | 14.90 | -5.39 | -26.25% | 11 | 1,091 | 86.62% |
| CVNA240621P00095000 | 2024-04-26 10:17AM EDT | 95.00 | 20.05 | 17.75 | 18.20 | -2.75 | -12.06% | 5 | 143 | 85.24% |
| CVNA240621P00100000 | 2024-04-26 10:00AM EDT | 100.00 | 24.50 | 21.05 | 21.75 | -7.38 | -23.15% | 1 | 1,336 | 83.58% |
| CVNA240621P00105000 | 2024-04-26 12:31PM EDT | 105.00 | 26.91 | 24.60 | 25.85 | -4.34 | -13.89% | 1 | 22 | 83.11% |
| CVNA240621P00110000 | 2024-04-05 3:57PM EDT | 110.00 | 32.55 | 28.75 | 30.05 | 0.00 | - | 1 | 71 | 83.89% |
| CVNA240621P00115000 | 2024-03-25 9:50AM EDT | 115.00 | 32.25 | 39.65 | 41.15 | 0.00 | - | 1 | 2 | 142.21% |
| CVNA240621P00120000 | 2024-03-27 1:12PM EDT | 120.00 | 35.89 | 37.35 | 39.10 | 0.00 | - | 1 | 1 | 85.84% |
| CVNA240621P00125000 | 2024-03-26 11:30AM EDT | 125.00 | 38.95 | 51.90 | 53.35 | 0.00 | - | 1 | 1 | 174.59% |
© 2024 Yahoo. All rights reserved.