Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 597.66% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 268.36% |
| CVNA250117C00004500 | 2024-04-08 12:12PM EDT | 4.50 | 79.41 | 78.90 | 80.95 | 0.00 | - | 1 | 48 | 158.20% |
| CVNA250117C00005000 | 2024-03-25 9:51AM EDT | 5.00 | 85.18 | 70.00 | 71.95 | 0.00 | - | 1 | 287 | 0.00% |
| CVNA250117C00005500 | 2024-02-27 12:53PM EDT | 5.50 | 76.41 | 80.00 | 83.95 | 0.00 | - | 2 | 33 | 343.55% |
| CVNA250117C00007500 | 2024-03-27 3:51PM EDT | 7.50 | 82.60 | 76.00 | 78.20 | 0.00 | - | 4 | 964 | 148.24% |
| CVNA250117C00010000 | 2024-04-26 3:31PM EDT | 10.00 | 74.29 | 72.30 | 75.15 | -6.50 | -8.05% | 5 | 725 | 159.77% |
| CVNA250117C00012500 | 2024-04-23 2:22PM EDT | 12.50 | 64.81 | 71.25 | 73.30 | 0.00 | - | 1 | 572 | 125.59% |
| CVNA250117C00015000 | 2024-04-25 2:43PM EDT | 15.00 | 61.70 | 69.05 | 70.95 | 0.00 | - | 8 | 327 | 122.66% |
| CVNA250117C00017500 | 2024-04-25 2:46PM EDT | 17.50 | 59.40 | 66.60 | 68.85 | 0.00 | - | 2 | 895 | 118.65% |
| CVNA250117C00020000 | 2024-04-25 11:25AM EDT | 20.00 | 54.70 | 64.50 | 66.50 | 0.00 | - | 15 | 1,432 | 115.63% |
| CVNA250117C00022500 | 2024-03-05 4:46PM EDT | 22.50 | 56.66 | 59.70 | 63.55 | 0.00 | - | 1 | 717 | 117.36% |
| CVNA250117C00025000 | 2024-04-24 10:02AM EDT | 25.00 | 53.50 | 58.75 | 61.80 | 0.00 | - | 1 | 857 | 93.70% |
| CVNA250117C00027500 | 2024-04-12 1:50PM EDT | 27.50 | 50.75 | 57.95 | 59.95 | 0.00 | - | 1 | 148 | 106.64% |
| CVNA250117C00030000 | 2024-04-26 3:28PM EDT | 30.00 | 56.30 | 55.65 | 57.70 | +12.80 | +29.43% | 1 | 1,317 | 102.10% |
| CVNA250117C00032500 | 2024-04-25 2:41PM EDT | 32.50 | 47.00 | 53.85 | 55.70 | 0.00 | - | 10 | 283 | 102.10% |
| CVNA250117C00035000 | 2024-04-19 12:08PM EDT | 35.00 | 47.20 | 51.70 | 54.00 | +6.72 | +16.60% | 2 | 241 | 101.15% |
| CVNA250117C00037500 | 2024-04-08 9:42AM EDT | 37.50 | 51.48 | 49.95 | 51.95 | 0.00 | - | 2 | 56 | 99.99% |
| CVNA250117C00040000 | 2024-04-26 2:55PM EDT | 40.00 | 47.80 | 48.00 | 50.20 | +5.30 | +12.47% | 6 | 1,173 | 98.90% |
| CVNA250117C00042500 | 2024-04-15 12:26PM EDT | 42.50 | 36.00 | 46.20 | 48.35 | 0.00 | - | 1 | 158 | 97.68% |
| CVNA250117C00045000 | 2024-04-18 1:21PM EDT | 45.00 | 33.70 | 44.60 | 46.40 | 0.00 | - | 3 | 615 | 96.56% |
| CVNA250117C00047500 | 2024-03-26 10:12AM EDT | 47.50 | 51.95 | 33.75 | 34.35 | 0.00 | - | 21 | 40 | 0.00% |
| CVNA250117C00050000 | 2024-04-26 1:39PM EDT | 50.00 | 40.69 | 41.15 | 43.30 | +9.74 | +31.47% | 1 | 925 | 95.28% |
| CVNA250117C00055000 | 2024-04-25 10:00AM EDT | 55.00 | 29.76 | 37.00 | 40.20 | 0.00 | - | 5 | 390 | 91.11% |
| CVNA250117C00060000 | 2024-04-26 12:38PM EDT | 60.00 | 34.37 | 35.40 | 36.70 | +7.44 | +27.63% | 2 | 3,989 | 91.89% |
| CVNA250117C00065000 | 2024-04-26 12:33PM EDT | 65.00 | 31.55 | 32.70 | 34.35 | +9.79 | +44.99% | 2 | 239 | 91.70% |
| CVNA250117C00070000 | 2024-04-26 3:47PM EDT | 70.00 | 31.00 | 29.40 | 32.00 | +5.90 | +23.51% | 14 | 1,134 | 89.43% |
| CVNA250117C00075000 | 2024-04-26 2:36PM EDT | 75.00 | 27.75 | 27.90 | 29.65 | +4.16 | +17.63% | 8 | 425 | 90.28% |
| CVNA250117C00080000 | 2024-04-26 2:32PM EDT | 80.00 | 25.45 | 25.75 | 27.15 | +3.45 | +15.68% | 18 | 983 | 88.87% |
| CVNA250117C00085000 | 2024-04-26 12:50PM EDT | 85.00 | 23.30 | 24.10 | 25.15 | +5.86 | +33.60% | 30 | 2,262 | 88.84% |
| CVNA250117C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 22.90 | 21.95 | 23.60 | +6.50 | +39.63% | 6 | 1,894 | 88.19% |
| CVNA250117C00095000 | 2024-04-26 9:44AM EDT | 95.00 | 18.35 | 21.05 | 21.65 | +1.70 | +10.21% | 304 | 538 | 88.62% |
| CVNA250117C00100000 | 2024-04-26 3:11PM EDT | 100.00 | 19.55 | 19.55 | 20.05 | +3.86 | +24.60% | 82 | 351 | 88.17% |
| CVNA250117C00105000 | 2024-04-26 1:00PM EDT | 105.00 | 17.35 | 18.10 | 18.65 | +3.88 | +28.80% | 8 | 51 | 87.77% |
| CVNA250117C00110000 | 2024-04-26 2:34PM EDT | 110.00 | 16.17 | 16.75 | 17.30 | +3.81 | +30.83% | 6 | 308 | 87.29% |
| CVNA250117C00115000 | 2024-04-26 2:14PM EDT | 115.00 | 14.95 | 15.60 | 16.10 | +3.35 | +28.88% | 3 | 175 | 87.10% |
| CVNA250117C00120000 | 2024-04-26 1:02PM EDT | 120.00 | 13.87 | 14.45 | 15.00 | +2.77 | +24.95% | 11 | 349 | 86.78% |
| CVNA250117C00125000 | 2024-04-23 1:21PM EDT | 125.00 | 10.23 | 13.50 | 14.15 | 0.00 | - | 20 | 273 | 86.97% |
| CVNA250117C00130000 | 2024-04-26 3:32PM EDT | 130.00 | 12.59 | 12.55 | 12.95 | +3.09 | +32.53% | 64 | 136 | 86.28% |
| CVNA250117C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 11.90 | 11.75 | 11.95 | +2.65 | +28.65% | 27 | 219 | 85.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-04-22 2:51PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 7,532 | 212.50% |
| CVNA250117P00001000 | 2024-04-26 10:11AM EDT | 1.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 17,820 | 196.88% |
| CVNA250117P00001500 | 2024-04-24 3:09PM EDT | 1.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 56 | 644 | 187.50% |
| CVNA250117P00002000 | 2024-04-26 3:02PM EDT | 2.00 | 0.07 | 0.02 | 0.05 | +0.04 | +133.33% | 5 | 900 | 178.13% |
| CVNA250117P00002500 | 2024-04-25 12:52PM EDT | 2.50 | 0.02 | 0.04 | 0.05 | 0.00 | - | 1 | 2,053 | 171.09% |
| CVNA250117P00003000 | 2024-04-24 1:09PM EDT | 3.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 1 | 288 | 160.94% |
| CVNA250117P00003500 | 2024-04-24 9:58AM EDT | 3.50 | 0.05 | 0.03 | 0.32 | 0.00 | - | 6 | 69 | 185.55% |
| CVNA250117P00004000 | 2024-04-25 12:20PM EDT | 4.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 10 | 552 | 165.23% |
| CVNA250117P00004500 | 2024-04-04 2:50PM EDT | 4.50 | 0.14 | 0.04 | 0.41 | 0.00 | - | 79 | 269 | 175.98% |
| CVNA250117P00005000 | 2024-04-26 3:53PM EDT | 5.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 8 | 3,088 | 142.97% |
| CVNA250117P00005500 | 2024-04-19 9:30AM EDT | 5.50 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 243 | 148.05% |
| CVNA250117P00007500 | 2024-04-19 9:30AM EDT | 7.50 | 0.13 | 0.10 | 0.45 | 0.00 | - | 4 | 1,197 | 147.07% |
| CVNA250117P00010000 | 2024-04-26 3:12PM EDT | 10.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 237 | 14,109 | 132.13% |
| CVNA250117P00012500 | 2024-04-25 10:28AM EDT | 12.50 | 0.45 | 0.28 | 0.53 | 0.00 | - | 1 | 801 | 122.46% |
| CVNA250117P00015000 | 2024-04-23 3:57PM EDT | 15.00 | 0.55 | 0.40 | 0.75 | -0.04 | -6.78% | 100 | 1,595 | 118.16% |
| CVNA250117P00017500 | 2024-04-24 9:41AM EDT | 17.50 | 0.71 | 0.41 | 1.10 | 0.00 | - | 5 | 842 | 113.82% |
| CVNA250117P00020000 | 2024-04-26 2:23PM EDT | 20.00 | 0.88 | 0.77 | 1.00 | -0.11 | -11.11% | 105 | 1,292 | 108.01% |
| CVNA250117P00022500 | 2024-04-22 2:50PM EDT | 22.50 | 1.35 | 0.90 | 1.60 | 0.00 | - | 13 | 422 | 107.81% |
| CVNA250117P00025000 | 2024-04-26 9:55AM EDT | 25.00 | 1.60 | 1.14 | 1.60 | -0.06 | -3.61% | 22 | 929 | 101.95% |
| CVNA250117P00027500 | 2024-04-26 3:31PM EDT | 27.50 | 1.79 | 1.55 | 2.00 | -0.16 | -8.21% | 3 | 418 | 101.20% |
| CVNA250117P00030000 | 2024-04-26 2:56PM EDT | 30.00 | 2.14 | 2.00 | 2.29 | -0.23 | -9.70% | 322 | 1,408 | 99.22% |
| CVNA250117P00032500 | 2024-04-24 12:59PM EDT | 32.50 | 2.89 | 2.41 | 2.54 | 0.00 | - | 5 | 375 | 96.44% |
| CVNA250117P00035000 | 2024-04-26 3:12PM EDT | 35.00 | 2.95 | 2.89 | 3.05 | -0.55 | -15.71% | 4 | 1,190 | 95.31% |
| CVNA250117P00037500 | 2024-04-26 12:24PM EDT | 37.50 | 3.65 | 3.40 | 3.55 | -0.35 | -8.75% | 2 | 131 | 93.87% |
| CVNA250117P00040000 | 2024-04-26 3:26PM EDT | 40.00 | 4.17 | 4.00 | 4.15 | -0.98 | -19.03% | 7 | 482 | 92.94% |
| CVNA250117P00042500 | 2024-04-26 12:04PM EDT | 42.50 | 5.00 | 4.55 | 4.80 | -0.86 | -14.68% | 1 | 38 | 91.67% |
| CVNA250117P00045000 | 2024-04-25 11:36AM EDT | 45.00 | 6.67 | 5.30 | 5.50 | 0.00 | - | 4 | 583 | 91.02% |
| CVNA250117P00047500 | 2024-04-25 11:36AM EDT | 47.50 | 7.56 | 6.05 | 6.25 | 0.00 | - | 3 | 40 | 90.20% |
| CVNA250117P00050000 | 2024-04-26 3:32PM EDT | 50.00 | 7.03 | 6.90 | 7.10 | -1.13 | -13.85% | 17 | 914 | 89.72% |
| CVNA250117P00055000 | 2024-04-26 2:48PM EDT | 55.00 | 9.04 | 8.60 | 8.85 | -1.14 | -11.20% | 17 | 222 | 88.06% |
| CVNA250117P00060000 | 2024-04-26 3:44PM EDT | 60.00 | 10.70 | 10.60 | 10.90 | -1.75 | -14.06% | 32 | 261 | 87.05% |
| CVNA250117P00065000 | 2024-04-19 2:35PM EDT | 65.00 | 16.46 | 12.80 | 13.05 | 0.00 | - | 1 | 727 | 85.88% |
| CVNA250117P00070000 | 2024-04-26 3:26PM EDT | 70.00 | 15.51 | 15.15 | 15.45 | -1.64 | -9.56% | 31 | 249 | 84.83% |
| CVNA250117P00075000 | 2024-04-26 3:32PM EDT | 75.00 | 18.00 | 17.70 | 18.05 | -2.00 | -10.00% | 13 | 246 | 83.92% |
| CVNA250117P00080000 | 2024-04-26 3:11PM EDT | 80.00 | 20.80 | 20.40 | 20.75 | -2.55 | -10.92% | 2 | 215 | 82.88% |
| CVNA250117P00085000 | 2024-04-26 12:42PM EDT | 85.00 | 24.40 | 23.30 | 23.70 | -1.65 | -6.33% | 19 | 191 | 82.12% |
| CVNA250117P00090000 | 2024-04-26 10:14AM EDT | 90.00 | 27.85 | 26.35 | 26.75 | -2.15 | -7.17% | 2 | 152 | 81.29% |
| CVNA250117P00095000 | 2024-04-15 1:09PM EDT | 95.00 | 35.70 | 29.50 | 30.05 | 0.00 | - | 1 | 67 | 80.59% |
| CVNA250117P00100000 | 2024-04-26 3:24PM EDT | 100.00 | 33.25 | 32.80 | 33.35 | -6.20 | -15.72% | 21 | 99 | 79.71% |
| CVNA250117P00105000 | 2024-04-26 1:25PM EDT | 105.00 | 37.15 | 36.30 | 36.85 | -5.90 | -13.70% | 52 | 16 | 79.10% |
| CVNA250117P00110000 | 2024-04-11 10:01AM EDT | 110.00 | 44.00 | 39.85 | 40.50 | 0.00 | - | 3 | 171 | 78.45% |
| CVNA250117P00115000 | 2024-04-26 10:06AM EDT | 115.00 | 46.00 | 43.55 | 44.20 | 0.00 | - | 1 | 51 | 77.79% |
| CVNA250117P00120000 | 2024-04-15 12:02PM EDT | 120.00 | 54.65 | 47.35 | 48.00 | 0.00 | - | 3 | 19 | 77.12% |
| CVNA250117P00125000 | 2024-04-19 1:37PM EDT | 125.00 | 59.70 | 50.95 | 51.95 | 0.00 | - | 3 | 6 | 76.04% |
| CVNA250117P00135000 | 2024-04-09 12:24PM EDT | 135.00 | 61.02 | 59.20 | 60.65 | 0.00 | - | 1 | 2 | 76.36% |
© 2024 Yahoo. All rights reserved.