Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816C00020000 | 2024-04-18 11:08AM EDT | 20.00 | 53.10 | 64.00 | 65.50 | 0.00 | - | 22 | 43 | 144.82% |
| CVNA240816C00022500 | 2024-02-09 1:43PM EDT | 22.50 | 31.50 | 61.05 | 65.40 | 0.00 | - | 3 | 7 | 171.78% |
| CVNA240816C00025000 | 2024-04-17 10:38AM EDT | 25.00 | 45.28 | 59.20 | 60.70 | 0.00 | - | 1 | 15 | 132.62% |
| CVNA240816C00030000 | 2024-04-19 11:28AM EDT | 30.00 | 42.50 | 54.50 | 56.00 | 0.00 | - | 30 | 33 | 123.93% |
| CVNA240816C00035000 | 2024-04-23 1:02PM EDT | 35.00 | 42.39 | 48.95 | 51.45 | 0.00 | - | 1 | 20 | 105.86% |
| CVNA240816C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 46.15 | 44.55 | 47.55 | +6.64 | +16.81% | 77 | 135 | 108.86% |
| CVNA240816C00045000 | 2024-04-22 2:37PM EDT | 45.00 | 29.85 | 40.30 | 42.70 | 0.00 | - | 9 | 106 | 101.22% |
| CVNA240816C00050000 | 2024-04-26 11:13AM EDT | 50.00 | 34.29 | 37.30 | 38.00 | +3.08 | +9.87% | 1 | 397 | 101.39% |
| CVNA240816C00055000 | 2024-04-26 3:51PM EDT | 55.00 | 34.00 | 33.90 | 34.45 | +8.88 | +35.35% | 1 | 190 | 102.30% |
| CVNA240816C00060000 | 2024-04-26 11:47AM EDT | 60.00 | 27.90 | 30.05 | 31.40 | +4.00 | +16.74% | 20 | 2,073 | 100.87% |
| CVNA240816C00065000 | 2024-04-25 2:57PM EDT | 65.00 | 21.10 | 26.70 | 28.05 | 0.00 | - | 7 | 171 | 98.46% |
| CVNA240816C00070000 | 2024-04-25 3:05PM EDT | 70.00 | 18.80 | 23.70 | 25.05 | 0.00 | - | 23 | 1,454 | 97.01% |
| CVNA240816C00075000 | 2024-04-26 3:04PM EDT | 75.00 | 21.06 | 21.10 | 22.25 | +4.16 | +24.62% | 25 | 1,015 | 95.97% |
| CVNA240816C00080000 | 2024-04-26 10:28AM EDT | 80.00 | 16.90 | 18.70 | 19.35 | +2.10 | +14.19% | 2 | 1,316 | 93.91% |
| CVNA240816C00085000 | 2024-04-26 2:25PM EDT | 85.00 | 15.95 | 16.80 | 16.95 | +3.45 | +27.60% | 134 | 1,151 | 93.47% |
| CVNA240816C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 14.92 | 14.75 | 14.95 | +3.95 | +36.01% | 18 | 1,549 | 92.54% |
| CVNA240816C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 13.01 | 12.95 | 13.25 | +3.24 | +33.16% | 4 | 1,423 | 92.04% |
| CVNA240816C00100000 | 2024-04-26 1:25PM EDT | 100.00 | 11.15 | 11.40 | 11.70 | +2.60 | +30.41% | 32 | 707 | 91.63% |
| CVNA240816C00105000 | 2024-04-24 11:52AM EDT | 105.00 | 8.05 | 9.95 | 10.35 | +1.25 | +18.38% | 1 | 143 | 91.11% |
| CVNA240816C00110000 | 2024-04-26 1:26PM EDT | 110.00 | 8.53 | 8.75 | 9.10 | +2.18 | +34.33% | 1 | 937 | 90.73% |
| CVNA240816C00115000 | 2024-04-25 3:00PM EDT | 115.00 | 5.50 | 7.70 | 8.00 | 0.00 | - | 1 | 116 | 90.43% |
| CVNA240816C00120000 | 2024-04-26 1:24PM EDT | 120.00 | 6.65 | 6.75 | 7.05 | +2.05 | +44.57% | 6 | 234 | 90.14% |
| CVNA240816C00125000 | 2024-04-22 2:04PM EDT | 125.00 | 2.98 | 5.95 | 6.65 | 0.00 | - | 1 | 190 | 91.35% |
| CVNA240816C00130000 | 2024-04-26 12:36PM EDT | 130.00 | 4.92 | 5.20 | 5.50 | +1.17 | +31.20% | 2 | 229 | 89.77% |
| CVNA240816C00135000 | 2024-04-26 3:56PM EDT | 135.00 | 4.70 | 4.60 | 4.90 | +2.14 | +83.59% | 10 | 215 | 89.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240816P00020000 | 2024-04-26 2:55PM EDT | 20.00 | 0.20 | 0.16 | 0.23 | -0.03 | -13.04% | 3 | 1,447 | 126.37% |
| CVNA240816P00022500 | 2024-04-23 10:17AM EDT | 22.50 | 0.33 | 0.13 | 0.55 | 0.00 | - | 1 | 208 | 127.44% |
| CVNA240816P00025000 | 2024-04-26 3:21PM EDT | 25.00 | 0.34 | 0.30 | 0.42 | -0.11 | -24.44% | 7 | 675 | 118.95% |
| CVNA240816P00030000 | 2024-04-26 2:57PM EDT | 30.00 | 0.59 | 0.49 | 0.67 | -0.10 | -14.49% | 5 | 567 | 111.82% |
| CVNA240816P00035000 | 2024-04-26 1:47PM EDT | 35.00 | 0.98 | 0.85 | 0.99 | -0.12 | -10.91% | 6 | 976 | 106.69% |
| CVNA240816P00040000 | 2024-04-26 3:22PM EDT | 40.00 | 1.42 | 1.37 | 1.42 | -0.41 | -22.40% | 14 | 1,215 | 102.49% |
| CVNA240816P00045000 | 2024-04-26 3:10PM EDT | 45.00 | 2.12 | 2.06 | 2.10 | -0.58 | -21.48% | 3 | 579 | 99.63% |
| CVNA240816P00050000 | 2024-04-26 3:49PM EDT | 50.00 | 3.00 | 2.86 | 3.05 | -0.79 | -20.84% | 17 | 2,012 | 96.97% |
| CVNA240816P00055000 | 2024-04-26 10:12AM EDT | 55.00 | 4.65 | 4.05 | 4.20 | -0.55 | -10.58% | 3 | 491 | 95.35% |
| CVNA240816P00060000 | 2024-04-26 3:42PM EDT | 60.00 | 5.60 | 5.45 | 5.60 | -1.20 | -17.65% | 40 | 725 | 93.68% |
| CVNA240816P00065000 | 2024-04-26 1:49PM EDT | 65.00 | 7.57 | 7.10 | 7.25 | -1.43 | -15.89% | 1 | 1,681 | 92.09% |
| CVNA240816P00070000 | 2024-04-26 3:00PM EDT | 70.00 | 9.22 | 9.05 | 9.25 | -2.28 | -19.83% | 186 | 2,397 | 91.04% |
| CVNA240816P00075000 | 2024-04-26 3:18PM EDT | 75.00 | 11.70 | 11.25 | 11.40 | -2.25 | -16.13% | 50 | 401 | 89.69% |
| CVNA240816P00080000 | 2024-04-26 3:39PM EDT | 80.00 | 13.85 | 13.70 | 13.85 | -2.70 | -16.31% | 20 | 942 | 88.52% |
| CVNA240816P00085000 | 2024-04-26 3:26PM EDT | 85.00 | 16.70 | 16.40 | 16.55 | -2.70 | -13.92% | 85 | 1,061 | 87.44% |
| CVNA240816P00090000 | 2024-04-26 10:45AM EDT | 90.00 | 21.30 | 19.20 | 19.50 | -1.45 | -6.37% | 3 | 369 | 86.10% |
| CVNA240816P00095000 | 2024-04-26 1:07PM EDT | 95.00 | 23.61 | 22.35 | 22.80 | -3.44 | -12.72% | 20 | 284 | 85.50% |
| CVNA240816P00100000 | 2024-04-26 1:18PM EDT | 100.00 | 26.90 | 25.70 | 26.25 | -4.25 | -13.64% | 2 | 229 | 84.78% |
| CVNA240816P00105000 | 2024-04-11 1:04PM EDT | 105.00 | 32.85 | 29.25 | 29.80 | 0.00 | - | 2 | 76 | 83.87% |
| CVNA240816P00110000 | 2024-04-17 10:47AM EDT | 110.00 | 43.20 | 32.60 | 33.90 | 0.00 | - | 150 | 186 | 83.02% |
| CVNA240816P00115000 | 2024-04-23 11:17AM EDT | 115.00 | 43.60 | 36.40 | 37.80 | 0.00 | - | 3 | 126 | 81.98% |
| CVNA240816P00120000 | 2024-04-16 11:04AM EDT | 120.00 | 52.80 | 40.65 | 41.75 | 0.00 | - | 5 | 94 | 81.63% |
| CVNA240816P00125000 | 2024-03-27 11:28AM EDT | 125.00 | 43.15 | 47.80 | 48.80 | 0.00 | - | 2 | 2 | 99.32% |
| CVNA240816P00130000 | 2024-04-15 10:48AM EDT | 130.00 | 59.90 | 49.00 | 50.35 | 0.00 | - | 1 | 6 | 80.46% |
| CVNA240816P00135000 | 2024-04-18 12:56PM EDT | 135.00 | 64.75 | 53.60 | 54.45 | 0.00 | - | - | 3 | 79.59% |
© 2024 Yahoo. All rights reserved.