Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA220819C00010000 | 2022-08-02 10:43AM EDT | 10.00 | 22.10 | 40.60 | 41.40 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA220819C00012000 | 2022-07-20 12:56PM EDT | 12.00 | 14.60 | 38.60 | 39.40 | 0.00 | - | - | 0 | 50.00% |
| CVNA220819C00012500 | 2022-08-03 10:40AM EDT | 12.50 | 20.64 | 38.10 | 38.90 | 0.00 | - | 1 | 11 | 50.00% |
| CVNA220819C00013000 | 2022-07-20 12:56PM EDT | 13.00 | 13.70 | 37.60 | 38.40 | 0.00 | - | - | 0 | 50.00% |
| CVNA220819C00015000 | 2022-08-15 9:38AM EDT | 15.00 | 35.30 | 35.60 | 36.20 | +0.50 | +1.44% | 4 | 1,394 | 555.47% |
| CVNA220819C00015500 | 2022-08-12 9:49AM EDT | 15.50 | 33.50 | 35.10 | 35.90 | 0.00 | - | 1 | 4 | 50.00% |
| CVNA220819C00016000 | 2022-08-04 3:22PM EDT | 16.00 | 18.10 | 34.60 | 35.40 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA220819C00017000 | 2022-08-04 3:44PM EDT | 17.00 | 16.60 | 33.60 | 34.50 | 0.00 | - | 11 | 3 | 407.81% |
| CVNA220819C00017500 | 2022-08-04 9:39AM EDT | 17.50 | 20.00 | 33.10 | 33.90 | 0.00 | - | 1 | 3 | 50.00% |
| CVNA220819C00018000 | 2022-08-05 12:37PM EDT | 18.00 | 27.30 | 32.50 | 33.40 | 0.00 | - | 1 | 20 | 544.92% |
| CVNA220819C00018500 | 2022-08-08 12:31PM EDT | 18.50 | 26.60 | 32.10 | 32.90 | 0.00 | - | 1 | 18 | 50.00% |
| CVNA220819C00019000 | 2022-08-09 1:13PM EDT | 19.00 | 22.60 | 31.60 | 32.40 | 0.00 | - | 2 | 38 | 50.00% |
| CVNA220819C00019500 | 2022-08-09 10:00AM EDT | 19.50 | 24.00 | 31.10 | 31.90 | 0.00 | - | 1 | 12 | 50.00% |
| CVNA220819C00020000 | 2022-08-12 12:28PM EDT | 20.00 | 31.20 | 30.70 | 31.20 | 0.00 | - | 1 | 548 | 432.81% |
| CVNA220819C00020500 | 2022-08-04 3:36PM EDT | 20.50 | 13.80 | 30.10 | 31.00 | 0.00 | - | 4 | 7 | 342.19% |
| CVNA220819C00021000 | 2022-08-09 12:52PM EDT | 21.00 | 20.90 | 29.60 | 30.40 | 0.00 | - | 5 | 8 | 50.00% |
| CVNA220819C00021500 | 2022-08-04 2:04PM EDT | 21.50 | 13.30 | 29.10 | 29.90 | 0.00 | - | 1 | 4 | 50.00% |
| CVNA220819C00022000 | 2022-08-08 9:51AM EDT | 22.00 | 29.00 | 28.60 | 29.40 | 0.00 | - | 9 | 10 | 50.00% |
| CVNA220819C00022500 | 2022-08-12 12:55PM EDT | 22.50 | 28.60 | 28.20 | 28.80 | 0.00 | - | 5 | 874 | 50.00% |
| CVNA220819C00023000 | 2022-08-09 2:21PM EDT | 23.00 | 18.90 | 27.60 | 28.30 | 0.00 | - | 1 | 230 | 403.52% |
| CVNA220819C00023500 | 2022-08-09 10:50AM EDT | 23.50 | 18.60 | 27.10 | 27.90 | 0.00 | - | 1 | 10 | 50.00% |
| CVNA220819C00024000 | 2022-08-09 2:34PM EDT | 24.00 | 18.60 | 26.60 | 27.40 | 0.00 | - | 2 | 27 | 50.00% |
| CVNA220819C00024500 | 2022-08-05 10:41AM EDT | 24.50 | 21.10 | 26.10 | 26.90 | 0.00 | - | 8 | 47 | 50.00% |
| CVNA220819C00025000 | 2022-08-15 2:47PM EDT | 25.00 | 25.17 | 25.60 | 26.50 | -1.07 | -4.08% | 1 | 1,238 | 272.66% |
| CVNA220819C00025500 | 2022-08-04 1:02PM EDT | 25.50 | 9.50 | 25.10 | 25.90 | 0.00 | - | 5 | 106 | 50.00% |
| CVNA220819C00026000 | 2022-08-11 10:10AM EDT | 26.00 | 28.60 | 24.50 | 25.30 | 0.00 | - | 1 | 52 | 348.44% |
| CVNA220819C00026500 | 2022-08-05 11:21AM EDT | 26.50 | 17.70 | 24.20 | 24.90 | 0.00 | - | 10 | 12 | 251.56% |
| CVNA220819C00027000 | 2022-08-12 1:28PM EDT | 27.00 | 23.80 | 23.60 | 24.40 | 0.00 | - | 11 | 88 | 50.00% |
| CVNA220819C00027500 | 2022-08-15 1:51PM EDT | 27.50 | 23.00 | 23.10 | 23.80 | -3.20 | -12.21% | 6 | 329 | 323.05% |
| CVNA220819C00028000 | 2022-08-11 10:55AM EDT | 28.00 | 27.00 | 22.70 | 23.40 | 0.00 | - | 2 | 132 | 232.81% |
| CVNA220819C00028500 | 2022-08-10 12:46PM EDT | 28.50 | 17.50 | 22.20 | 22.90 | 0.00 | - | 4 | 47 | 226.56% |
| CVNA220819C00029000 | 2022-08-10 11:21AM EDT | 29.00 | 17.97 | 21.60 | 22.40 | 0.00 | - | 6 | 75 | 50.00% |
| CVNA220819C00029500 | 2022-08-15 1:49PM EDT | 29.50 | 21.10 | 21.30 | 21.90 | +3.30 | +18.54% | 10 | 90 | 238.28% |
| CVNA220819C00030000 | 2022-08-15 3:22PM EDT | 30.00 | 20.94 | 20.80 | 21.20 | -1.19 | -5.38% | 28 | 2,724 | 50.00% |
| CVNA220819C00030500 | 2022-08-10 11:55AM EDT | 30.50 | 16.80 | 20.10 | 20.90 | 0.00 | - | 4 | 47 | 50.00% |
| CVNA220819C00031000 | 2022-08-12 3:39PM EDT | 31.00 | 20.87 | 19.70 | 20.40 | 0.00 | - | 2 | 56 | 196.88% |
| CVNA220819C00031500 | 2022-08-15 12:50PM EDT | 31.50 | 19.40 | 19.20 | 19.90 | -0.30 | -1.52% | 1 | 38 | 191.41% |
| CVNA220819C00032000 | 2022-08-11 3:58PM EDT | 32.00 | 18.10 | 18.80 | 19.30 | 0.00 | - | 8 | 148 | 185.94% |
| CVNA220819C00032500 | 2022-08-15 3:22PM EDT | 32.50 | 18.40 | 18.10 | 18.70 | -5.40 | -22.69% | 12 | 494 | 227.34% |
| CVNA220819C00033000 | 2022-08-15 12:06PM EDT | 33.00 | 18.48 | 17.80 | 18.40 | +2.66 | +16.81% | 2 | 61 | 194.53% |
| CVNA220819C00033500 | 2022-08-11 9:57AM EDT | 33.50 | 20.01 | 17.30 | 17.90 | 0.00 | - | 2 | 133 | 189.06% |
| CVNA220819C00034000 | 2022-08-15 1:48PM EDT | 34.00 | 16.58 | 16.80 | 17.20 | +0.03 | +0.18% | 4 | 2,010 | 50.00% |
| CVNA220819C00034500 | 2022-08-15 1:51PM EDT | 34.50 | 16.10 | 16.10 | 16.90 | -1.15 | -6.67% | 23 | 193 | 50.00% |
| CVNA220819C00035000 | 2022-08-15 3:30PM EDT | 35.00 | 15.96 | 15.70 | 16.20 | -0.74 | -4.43% | 12 | 1,418 | 195.31% |
| CVNA220819C00036000 | 2022-08-15 10:54AM EDT | 36.00 | 14.30 | 14.90 | 15.40 | -0.60 | -4.03% | 1 | 180 | 173.05% |
| CVNA220819C00037000 | 2022-08-12 3:35PM EDT | 37.00 | 14.86 | 13.70 | 14.50 | 0.00 | - | 14 | 86 | 149.61% |
| CVNA220819C00037500 | 2022-08-12 11:28AM EDT | 37.50 | 12.35 | 13.40 | 13.80 | 0.00 | - | 6 | 658 | 144.53% |
| CVNA220819C00038000 | 2022-08-15 2:02PM EDT | 38.00 | 12.40 | 12.70 | 13.40 | +0.76 | +6.53% | 74 | 145 | 124.22% |
| CVNA220819C00039000 | 2022-08-12 10:15AM EDT | 39.00 | 10.90 | 11.70 | 12.50 | 0.00 | - | 1 | 61 | 128.52% |
| CVNA220819C00039500 | 2022-08-11 3:27PM EDT | 39.50 | 11.20 | 11.30 | 12.00 | 0.00 | - | 13 | 25 | 133.59% |
| CVNA220819C00040000 | 2022-08-15 3:57PM EDT | 40.00 | 11.10 | 11.00 | 11.50 | -1.20 | -9.76% | 19 | 2,306 | 143.36% |
| CVNA220819C00040500 | 2022-08-12 9:33AM EDT | 40.50 | 10.20 | 10.50 | 11.00 | 0.00 | - | 1 | 11 | 137.50% |
| CVNA220819C00041000 | 2022-08-15 1:50PM EDT | 41.00 | 9.80 | 9.80 | 10.40 | -1.45 | -12.89% | 2 | 1,226 | 108.20% |
| CVNA220819C00041500 | 2022-08-15 9:37AM EDT | 41.50 | 9.60 | 9.50 | 10.10 | -0.50 | -4.95% | 3 | 63 | 132.03% |
| CVNA220819C00042000 | 2022-08-15 10:33AM EDT | 42.00 | 8.70 | 9.10 | 9.60 | -1.90 | -17.92% | 2 | 218 | 131.45% |
| CVNA220819C00042500 | 2022-08-12 3:18PM EDT | 42.50 | 9.61 | 8.40 | 9.00 | 0.00 | - | 10 | 1,104 | 108.59% |
| CVNA220819C00043000 | 2022-08-12 3:40PM EDT | 43.00 | 9.36 | 8.20 | 8.70 | 0.00 | - | 17 | 106 | 128.52% |
| CVNA220819C00043500 | 2022-08-15 1:52PM EDT | 43.50 | 7.40 | 7.70 | 8.20 | +0.50 | +7.25% | 13 | 36 | 122.07% |
| CVNA220819C00044000 | 2022-08-15 3:30PM EDT | 44.00 | 7.30 | 7.30 | 7.60 | -1.31 | -15.21% | 5 | 800 | 115.82% |
| CVNA220819C00045000 | 2022-08-15 3:17PM EDT | 45.00 | 6.57 | 6.40 | 6.70 | -1.08 | -14.12% | 60 | 3,147 | 110.64% |
| CVNA220819C00046000 | 2022-08-15 3:46PM EDT | 46.00 | 5.70 | 5.50 | 5.90 | -1.15 | -16.79% | 9 | 304 | 107.13% |
| CVNA220819C00047000 | 2022-08-15 11:38AM EDT | 47.00 | 5.00 | 4.70 | 5.00 | -1.22 | -19.61% | 14 | 535 | 101.56% |
| CVNA220819C00047500 | 2022-08-15 2:59PM EDT | 47.50 | 4.00 | 4.40 | 4.70 | -1.80 | -31.03% | 27 | 656 | 104.69% |
| CVNA220819C00048000 | 2022-08-15 2:26PM EDT | 48.00 | 3.50 | 4.00 | 4.30 | -1.90 | -35.19% | 18 | 398 | 101.86% |
| CVNA220819C00049000 | 2022-08-15 3:52PM EDT | 49.00 | 3.43 | 3.30 | 3.60 | -1.22 | -26.24% | 543 | 676 | 99.22% |
| CVNA220819C00050000 | 2022-08-15 3:59PM EDT | 50.00 | 2.85 | 2.75 | 2.90 | -1.35 | -32.14% | 565 | 6,552 | 97.17% |
| CVNA220819C00051000 | 2022-08-15 3:55PM EDT | 51.00 | 2.30 | 2.25 | 2.55 | -1.15 | -33.33% | 256 | 1,248 | 100.88% |
| CVNA220819C00052000 | 2022-08-15 3:35PM EDT | 52.00 | 2.00 | 1.85 | 1.95 | -1.00 | -33.33% | 300 | 492 | 98.44% |
| CVNA220819C00053000 | 2022-08-15 3:54PM EDT | 53.00 | 1.55 | 1.45 | 1.65 | -1.15 | -42.59% | 329 | 312 | 99.71% |
| CVNA220819C00054000 | 2022-08-15 3:59PM EDT | 54.00 | 1.25 | 1.20 | 1.35 | -1.00 | -44.44% | 2,266 | 1,143 | 101.76% |
| CVNA220819C00055000 | 2022-08-15 3:59PM EDT | 55.00 | 1.00 | 1.00 | 1.10 | -0.84 | -45.65% | 1,015 | 1,109 | 104.00% |
| CVNA220819C00056000 | 2022-08-15 3:46PM EDT | 56.00 | 0.85 | 0.80 | 0.90 | -0.65 | -43.33% | 95 | 231 | 105.27% |
| CVNA220819C00057000 | 2022-08-15 3:57PM EDT | 57.00 | 0.65 | 0.65 | 0.75 | -0.65 | -50.00% | 4,309 | 4,356 | 107.42% |
| CVNA220819C00058000 | 2022-08-15 3:54PM EDT | 58.00 | 0.54 | 0.50 | 0.60 | -0.64 | -54.24% | 343 | 205 | 107.81% |
| CVNA220819C00059000 | 2022-08-15 3:48PM EDT | 59.00 | 0.44 | 0.40 | 0.50 | -0.56 | -56.00% | 19 | 288 | 109.67% |
| CVNA220819C00060000 | 2022-08-15 3:53PM EDT | 60.00 | 0.37 | 0.35 | 0.40 | -0.53 | -58.89% | 1,766 | 5,423 | 112.11% |
| CVNA220819C00061000 | 2022-08-15 3:59PM EDT | 61.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 18 | 67 | 113.09% |
| CVNA220819C00062000 | 2022-08-15 3:59PM EDT | 62.00 | 0.25 | 0.25 | 0.30 | -0.38 | -60.32% | 7 | 143 | 117.97% |
| CVNA220819C00063000 | 2022-08-15 10:00AM EDT | 63.00 | 0.40 | 0.15 | 0.25 | -0.12 | -23.08% | 56 | 167 | 116.41% |
| CVNA220819C00064000 | 2022-08-15 1:38PM EDT | 64.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 9 | 114 | 122.85% |
| CVNA220819C00065000 | 2022-08-15 3:53PM EDT | 65.00 | 0.15 | 0.15 | 0.20 | -0.27 | -64.29% | 322 | 2,918 | 125.78% |
| CVNA220819C00066000 | 2022-08-15 10:33AM EDT | 66.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 5 | 8 | 135.35% |
| CVNA220819C00068000 | 2022-08-15 10:31AM EDT | 68.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 4 | 3 | 129.69% |
| CVNA220819C00069000 | 2022-08-12 10:45AM EDT | 69.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | - | 140.23% |
| CVNA220819C00070000 | 2022-08-15 2:36PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 592 | 2,047 | 140.23% |
| CVNA220819C00071000 | 2022-08-15 2:10PM EDT | 71.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 2 | 5 | 145.31% |
| CVNA220819C00075000 | 2022-08-15 3:40PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 896 | 2,032 | 157.42% |
| CVNA220819C00080000 | 2022-08-15 2:22PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 112 | 2,240 | 169.53% |
| CVNA220819C00085000 | 2022-08-15 11:59AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 351 | 188.28% |
| CVNA220819C00090000 | 2022-08-15 12:16PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 15 | 241 | 189.06% |
| CVNA220819C00095000 | 2022-08-11 10:41AM EDT | 95.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 378 | 221.88% |
| CVNA220819C00100000 | 2022-08-12 3:18PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,299 | 218.75% |
| CVNA220819C00105000 | 2022-08-11 11:02AM EDT | 105.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 67 | 232.81% |
| CVNA220819C00110000 | 2022-08-12 1:24PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 127 | 246.88% |
| CVNA220819C00115000 | 2022-08-11 10:54AM EDT | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 373 | 257.81% |
| CVNA220819C00120000 | 2022-08-11 10:45AM EDT | 120.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 123 | 176 | 268.75% |
| CVNA220819C00125000 | 2022-08-11 12:48PM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 456 | 281.25% |
| CVNA220819C00130000 | 2022-08-08 10:59AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 290.63% |
| CVNA220819C00135000 | 2022-08-11 11:21AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 301.56% |
| CVNA220819C00140000 | 2022-08-11 10:15AM EDT | 140.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 310.94% |
| CVNA220819C00145000 | 2022-08-11 9:33AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 320.31% |
| CVNA220819C00150000 | 2022-08-05 10:48AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 120 | 328.13% |
| CVNA220819C00155000 | 2022-04-28 10:24AM EDT | 155.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 106 | 441.41% |
| CVNA220819C00160000 | 2022-06-01 12:05PM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 294 | 437.50% |
| CVNA220819C00165000 | 2022-06-21 11:45AM EDT | 165.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 99 | 396.09% |
| CVNA220819C00170000 | 2022-08-05 3:41PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 30 | 362.50% |
| CVNA220819C00175000 | 2022-07-11 1:23PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 24 | 425.78% |
| CVNA220819C00180000 | 2022-08-08 9:45AM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 375.00% |
| CVNA220819C00185000 | 2022-08-11 11:03AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 80 | 382.81% |
| CVNA220819C00190000 | 2022-08-11 11:01AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 390.63% |
| CVNA220819C00195000 | 2022-06-15 11:45AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 442.19% |
| CVNA220819C00200000 | 2022-08-08 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 403.13% |
| CVNA220819C00210000 | 2022-05-02 9:44AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| CVNA220819C00220000 | 2022-07-06 11:49AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 475.00% |
| CVNA220819C00230000 | 2022-05-02 3:26PM EDT | 230.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 552.34% |
| CVNA220819C00240000 | 2022-04-26 3:26PM EDT | 240.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 14 | 6 | 556.25% |
| CVNA220819C00250000 | 2022-05-16 12:10PM EDT | 250.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 14 | 20 | 567.97% |
| CVNA220819C00260000 | 2022-04-25 10:57AM EDT | 260.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 578.91% |
| CVNA220819C00270000 | 2022-01-24 12:55PM EDT | 270.00 | 4.25 | 0.39 | 3.15 | 0.00 | - | - | 5 | 824.02% |
| CVNA220819C00280000 | 2022-04-18 12:17PM EDT | 280.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 616.41% |
| CVNA220819C00290000 | 2022-02-28 11:07AM EDT | 290.00 | 3.65 | 0.37 | 3.35 | 0.00 | - | 1 | 1 | 855.86% |
| CVNA220819C00300000 | 2022-08-04 3:59PM EDT | 300.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 500.00% |
| CVNA220819C00310000 | 2022-03-18 2:42PM EDT | 310.00 | 2.14 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 730.08% |
| CVNA220819C00320000 | 2022-02-25 3:42PM EDT | 320.00 | 2.30 | 0.47 | 2.46 | 0.00 | - | 1 | 16 | 849.61% |
| CVNA220819C00330000 | 2022-02-16 2:05PM EDT | 330.00 | 2.50 | 0.37 | 5.10 | 0.00 | - | 1 | 2 | 970.31% |
| CVNA220819C00340000 | 2022-03-04 2:40PM EDT | 340.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 757.42% |
| CVNA220819C00350000 | 2022-08-11 2:41PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 537.50% |
| CVNA220819C00360000 | 2022-06-28 3:40PM EDT | 360.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 841.41% |
| CVNA220819C00380000 | 2022-08-08 9:30AM EDT | 380.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 43 | 998.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA220819P00005000 | 2022-07-26 9:52AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 1,104 | 787.50% |
| CVNA220819P00007500 | 2022-08-04 3:57PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 137 | 643.75% |
| CVNA220819P00010000 | 2022-08-05 9:58AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 94 | 550.00% |
| CVNA220819P00012000 | 2022-08-04 2:54PM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 186 | 487.50% |
| CVNA220819P00012500 | 2022-08-12 11:51AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,984 | 475.00% |
| CVNA220819P00013000 | 2022-08-04 12:21PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 462.50% |
| CVNA220819P00014000 | 2022-08-11 9:51AM EDT | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 307 | 437.50% |
| CVNA220819P00015000 | 2022-08-12 11:53AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 4,895 | 415.63% |
| CVNA220819P00015500 | 2022-08-05 9:43AM EDT | 15.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 100 | 406.25% |
| CVNA220819P00016000 | 2022-08-11 12:07PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 747 | 393.75% |
| CVNA220819P00016500 | 2022-08-09 1:40PM EDT | 16.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 384.38% |
| CVNA220819P00017000 | 2022-08-08 2:18PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 37 | 375.00% |
| CVNA220819P00017500 | 2022-08-15 11:55AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 2,389 | 365.63% |
| CVNA220819P00018000 | 2022-08-08 2:57PM EDT | 18.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 163 | 356.25% |
| CVNA220819P00018500 | 2022-08-08 9:46AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 346.88% |
| CVNA220819P00019000 | 2022-08-08 9:47AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2,090 | 337.50% |
| CVNA220819P00019500 | 2022-08-08 12:17PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 139 | 331.25% |
| CVNA220819P00020000 | 2022-08-15 10:17AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 5,175 | 321.88% |
| CVNA220819P00020500 | 2022-08-10 3:12PM EDT | 20.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 314.06% |
| CVNA220819P00021000 | 2022-08-12 2:25PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 177 | 306.25% |
| CVNA220819P00021500 | 2022-08-05 9:40AM EDT | 21.50 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 298.44% |
| CVNA220819P00022000 | 2022-08-10 10:37AM EDT | 22.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 279 | 290.63% |
| CVNA220819P00022500 | 2022-08-10 10:59AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 1,906 | 284.38% |
| CVNA220819P00023000 | 2022-08-09 1:48PM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 202 | 276.56% |
| CVNA220819P00023500 | 2022-08-05 9:48AM EDT | 23.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 268.75% |
| CVNA220819P00024000 | 2022-08-12 2:33PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 152 | 262.50% |
| CVNA220819P00024500 | 2022-08-10 10:32AM EDT | 24.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 256.25% |
| CVNA220819P00025000 | 2022-08-15 12:42PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 2,799 | 250.00% |
| CVNA220819P00025500 | 2022-08-12 2:21PM EDT | 25.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 243.75% |
| CVNA220819P00026000 | 2022-08-15 1:55PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 157 | 237.50% |
| CVNA220819P00026500 | 2022-08-05 2:41PM EDT | 26.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 231.25% |
| CVNA220819P00027000 | 2022-08-10 9:42AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,294 | 225.00% |
| CVNA220819P00027500 | 2022-08-12 12:05PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 806 | 218.75% |
| CVNA220819P00028000 | 2022-08-11 9:56AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 157 | 212.50% |
| CVNA220819P00028500 | 2022-08-09 2:41PM EDT | 28.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 206.25% |
| CVNA220819P00029000 | 2022-08-10 9:38AM EDT | 29.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 74 | 201.56% |
| CVNA220819P00029500 | 2022-08-11 10:58AM EDT | 29.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 162 | 195.31% |
| CVNA220819P00030000 | 2022-08-15 9:37AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 3,749 | 190.63% |
| CVNA220819P00030500 | 2022-08-15 9:39AM EDT | 30.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 58 | 203.13% |
| CVNA220819P00031000 | 2022-08-15 10:08AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 318 | 179.69% |
| CVNA220819P00031500 | 2022-08-12 12:37PM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,726 | 175.00% |
| CVNA220819P00032000 | 2022-08-12 3:30PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 352 | 168.75% |
| CVNA220819P00032500 | 2022-08-12 12:41PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 385 | 180.47% |
| CVNA220819P00033000 | 2022-08-15 9:35AM EDT | 33.00 | 0.32 | 0.00 | 0.05 | +0.22 | +220.00% | 1 | 204 | 159.38% |
| CVNA220819P00033500 | 2022-08-15 12:44PM EDT | 33.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 55 | 169.53% |
| CVNA220819P00034000 | 2022-08-15 12:59PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 216 | 1,613 | 164.06% |
| CVNA220819P00034500 | 2022-08-15 2:06PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 37 | 743 | 143.75% |
| CVNA220819P00035000 | 2022-08-15 3:57PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 55 | 1,422 | 153.91% |
| CVNA220819P00036000 | 2022-08-15 2:08PM EDT | 36.00 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 14 | 229 | 153.13% |
| CVNA220819P00037000 | 2022-08-15 3:40PM EDT | 37.00 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 33 | 800 | 142.19% |
| CVNA220819P00037500 | 2022-08-15 1:52PM EDT | 37.50 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 44 | 233 | 144.53% |
| CVNA220819P00038000 | 2022-08-15 3:53PM EDT | 38.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 244 | 332 | 132.03% |
| CVNA220819P00039000 | 2022-08-15 12:43PM EDT | 39.00 | 0.13 | 0.10 | 0.20 | -0.10 | -43.48% | 97 | 550 | 139.06% |
| CVNA220819P00039500 | 2022-08-15 2:59PM EDT | 39.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 3 | 42 | 133.59% |
| CVNA220819P00040000 | 2022-08-15 3:29PM EDT | 40.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 192 | 2,732 | 132.42% |
| CVNA220819P00040500 | 2022-08-15 3:06PM EDT | 40.50 | 0.22 | 0.15 | 0.25 | -0.26 | -54.17% | 36 | 42 | 130.66% |
| CVNA220819P00041000 | 2022-08-15 3:49PM EDT | 41.00 | 0.20 | 0.20 | 0.30 | -0.21 | -51.22% | 28 | 508 | 131.84% |
| CVNA220819P00041500 | 2022-08-15 10:21AM EDT | 41.50 | 0.46 | 0.20 | 0.30 | +0.01 | +2.22% | 18 | 59 | 126.17% |
| CVNA220819P00042000 | 2022-08-15 3:41PM EDT | 42.00 | 0.29 | 0.25 | 0.35 | -0.12 | -29.27% | 217 | 327 | 126.17% |
| CVNA220819P00042500 | 2022-08-15 3:46PM EDT | 42.50 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 54 | 310 | 120.12% |
| CVNA220819P00043000 | 2022-08-15 3:44PM EDT | 43.00 | 0.35 | 0.30 | 0.40 | -0.17 | -32.69% | 174 | 810 | 119.34% |
| CVNA220819P00043500 | 2022-08-15 1:47PM EDT | 43.50 | 0.44 | 0.35 | 0.45 | -0.16 | -26.67% | 57 | 59 | 117.77% |
| CVNA220819P00044000 | 2022-08-15 3:50PM EDT | 44.00 | 0.40 | 0.40 | 0.50 | -0.24 | -37.50% | 254 | 453 | 115.82% |
| CVNA220819P00045000 | 2022-08-15 3:59PM EDT | 45.00 | 0.57 | 0.55 | 0.60 | -0.18 | -24.00% | 2,259 | 2,930 | 112.40% |
| CVNA220819P00046000 | 2022-08-15 3:42PM EDT | 46.00 | 0.70 | 0.65 | 0.75 | -0.25 | -26.32% | 192 | 493 | 107.13% |
| CVNA220819P00047000 | 2022-08-15 3:56PM EDT | 47.00 | 0.90 | 0.85 | 1.00 | -0.27 | -23.08% | 409 | 1,325 | 105.76% |
| CVNA220819P00047500 | 2022-08-15 2:07PM EDT | 47.50 | 1.20 | 1.00 | 1.10 | -0.05 | -4.00% | 100 | 162 | 104.69% |
| CVNA220819P00048000 | 2022-08-15 3:52PM EDT | 48.00 | 1.14 | 1.10 | 1.25 | -0.31 | -21.38% | 158 | 458 | 103.13% |
| CVNA220819P00049000 | 2022-08-15 3:57PM EDT | 49.00 | 1.50 | 1.40 | 1.55 | -0.30 | -16.67% | 413 | 451 | 100.29% |
| CVNA220819P00050000 | 2022-08-15 3:59PM EDT | 50.00 | 1.90 | 1.75 | 1.95 | -0.22 | -10.38% | 1,123 | 1,694 | 98.24% |
| CVNA220819P00051000 | 2022-08-15 3:30PM EDT | 51.00 | 2.45 | 2.30 | 2.45 | -0.06 | -2.39% | 373 | 226 | 99.80% |
| CVNA220819P00052000 | 2022-08-15 3:53PM EDT | 52.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 227 | 560 | 101.66% |
| CVNA220819P00053000 | 2022-08-15 10:55AM EDT | 53.00 | 4.25 | 3.50 | 3.70 | +0.77 | +22.13% | 21 | 278 | 101.90% |
| CVNA220819P00054000 | 2022-08-15 10:14AM EDT | 54.00 | 5.90 | 4.20 | 4.40 | +1.69 | +40.14% | 2 | 70 | 102.93% |
| CVNA220819P00055000 | 2022-08-15 2:56PM EDT | 55.00 | 5.60 | 4.90 | 5.20 | +0.60 | +12.00% | 51 | 329 | 104.00% |
| CVNA220819P00056000 | 2022-08-15 12:30PM EDT | 56.00 | 5.60 | 5.70 | 6.00 | 0.00 | - | 11 | 82 | 105.27% |
| CVNA220819P00057000 | 2022-08-15 2:21PM EDT | 57.00 | 7.30 | 6.50 | 6.90 | 0.00 | - | 4 | 53 | 107.42% |
| CVNA220819P00058000 | 2022-08-15 9:51AM EDT | 58.00 | 8.70 | 7.30 | 7.70 | +1.40 | +19.18% | 141 | 30 | 104.40% |
| CVNA220819P00059000 | 2022-08-15 11:14AM EDT | 59.00 | 9.40 | 8.20 | 8.60 | +0.50 | +5.62% | 2 | 29 | 105.86% |
| CVNA220819P00060000 | 2022-08-15 2:59PM EDT | 60.00 | 10.00 | 9.10 | 9.50 | +0.50 | +5.26% | 51 | 397 | 105.47% |
| CVNA220819P00061000 | 2022-08-15 11:48AM EDT | 61.00 | 10.35 | 10.00 | 10.70 | -1.55 | -13.03% | 1 | 9 | 117.77% |
| CVNA220819P00062000 | 2022-08-15 1:52PM EDT | 62.00 | 11.90 | 11.10 | 11.60 | +1.30 | +12.26% | 45 | 25 | 125.29% |
| CVNA220819P00065000 | 2022-08-12 12:33PM EDT | 65.00 | 14.10 | 13.80 | 14.40 | 0.00 | - | 3 | 79 | 113.28% |
| CVNA220819P00070000 | 2022-08-15 2:54PM EDT | 70.00 | 19.82 | 18.90 | 19.40 | +1.19 | +6.39% | 13 | 1,016 | 150.39% |
| CVNA220819P00075000 | 2022-08-11 12:40PM EDT | 75.00 | 23.45 | 23.70 | 24.40 | 0.00 | - | 20 | 109 | 148.44% |
| CVNA220819P00080000 | 2022-08-08 10:34AM EDT | 80.00 | 33.50 | 28.80 | 29.40 | 0.00 | - | 2 | 566 | 186.72% |
| CVNA220819P00085000 | 2022-08-08 3:37PM EDT | 85.00 | 39.10 | 33.60 | 34.40 | 0.00 | - | 1 | 2 | 100.00% |
| CVNA220819P00090000 | 2022-08-05 12:32PM EDT | 90.00 | 44.15 | 38.30 | 39.60 | 0.00 | - | 1 | 32 | 308.59% |
| CVNA220819P00095000 | 2022-08-12 1:34PM EDT | 95.00 | 44.60 | 43.60 | 44.40 | 0.00 | - | 1 | 37 | 100.00% |
| CVNA220819P00100000 | 2022-08-15 11:40AM EDT | 100.00 | 49.10 | 48.60 | 49.40 | -13.60 | -21.69% | 2 | 25 | 100.00% |
| CVNA220819P00105000 | 2022-06-13 10:23AM EDT | 105.00 | 85.00 | 83.50 | 84.40 | 0.00 | - | 1 | 13 | 1,781.84% |
| CVNA220819P00110000 | 2022-08-12 1:28PM EDT | 110.00 | 59.50 | 58.60 | 59.40 | 0.00 | - | 1 | 2 | 100.00% |
| CVNA220819P00115000 | 2022-08-05 11:14AM EDT | 115.00 | 70.85 | 63.60 | 64.40 | 0.00 | - | 2 | 7 | 100.00% |
| CVNA220819P00120000 | 2022-07-06 9:31AM EDT | 120.00 | 92.67 | 82.50 | 85.00 | 0.00 | - | 1 | 52 | 1,147.07% |
| CVNA220819P00125000 | 2022-05-18 3:46PM EDT | 125.00 | 90.40 | 100.30 | 101.20 | 0.00 | - | 2 | 16 | 1,698.54% |
| CVNA220819P00130000 | 2022-06-02 1:34PM EDT | 130.00 | 99.70 | 107.70 | 108.50 | 0.00 | - | 1 | 17 | 1,833.50% |
| CVNA220819P00135000 | 2022-07-13 10:13AM EDT | 135.00 | 114.19 | 82.50 | 83.40 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA220819P00140000 | 2022-05-17 3:01PM EDT | 140.00 | 100.70 | 117.90 | 119.70 | 0.00 | - | 1 | 25 | 1,901.95% |
| CVNA220819P00145000 | 2022-08-03 10:50AM EDT | 145.00 | 111.50 | 93.60 | 94.40 | 0.00 | - | 1 | 0 | 200.00% |
| CVNA220819P00150000 | 2022-05-05 3:47PM EDT | 150.00 | 101.75 | 122.90 | 124.20 | 0.00 | - | 6 | 23 | 1,675.29% |
| CVNA220819P00155000 | 2022-08-05 1:21PM EDT | 155.00 | 110.40 | 103.60 | 104.40 | 0.00 | - | 1 | 2 | 200.00% |
| CVNA220819P00160000 | 2022-06-09 10:46AM EDT | 160.00 | 135.65 | 134.50 | 135.80 | 0.00 | - | 4 | 0 | 1,777.73% |
| CVNA220819P00165000 | 2022-05-02 10:01AM EDT | 165.00 | 106.26 | 136.40 | 138.30 | 0.00 | - | 1 | 1 | 1,661.77% |
| CVNA220819P00170000 | 2022-04-21 1:57PM EDT | 170.00 | 88.90 | 135.90 | 138.30 | 0.00 | - | 7 | 6 | 1,446.39% |
| CVNA220819P00175000 | 2022-08-08 9:30AM EDT | 175.00 | 128.60 | 123.00 | 125.10 | 0.00 | - | 5 | 0 | 395.31% |
| CVNA220819P00180000 | 2022-05-06 12:19PM EDT | 180.00 | 134.50 | 152.70 | 154.60 | 0.00 | - | 1 | 33 | 1,757.32% |
| CVNA220819P00185000 | 2022-04-21 2:56PM EDT | 185.00 | 104.67 | 150.50 | 153.30 | 0.00 | - | 17 | 15 | 1,473.83% |
| CVNA220819P00190000 | 2022-06-15 10:29AM EDT | 190.00 | 165.80 | 168.20 | 170.10 | 0.00 | - | 1 | 0 | 2,046.00% |
| CVNA220819P00195000 | 2022-08-05 3:27PM EDT | 195.00 | 148.70 | 143.60 | 144.40 | 0.00 | - | 2 | 0 | 200.00% |
| CVNA220819P00200000 | 2022-05-09 2:08PM EDT | 200.00 | 160.60 | 174.20 | 176.00 | 0.00 | - | 1 | 0 | 1,867.48% |
| CVNA220819P00210000 | 2022-08-08 2:52PM EDT | 210.00 | 165.70 | 158.50 | 159.40 | 0.00 | - | 1 | 0 | 569.53% |
| CVNA220819P00220000 | 2022-08-15 11:27AM EDT | 220.00 | 169.00 | 168.00 | 169.70 | +50.90 | +43.10% | 1 | 1 | 636.33% |
| CVNA220819P00230000 | 2022-04-26 2:32PM EDT | 230.00 | 155.90 | 197.90 | 199.90 | 0.00 | - | 2 | 0 | 1,647.75% |
| CVNA220819P00240000 | 2022-04-25 1:18PM EDT | 240.00 | 162.55 | 208.30 | 209.90 | 0.00 | - | 2 | 0 | 1,673.15% |
| CVNA220819P00250000 | 2022-05-11 1:54PM EDT | 250.00 | 219.46 | 226.70 | 229.30 | 0.00 | - | 1 | 1 | 2,093.95% |
| CVNA220819P00260000 | 2022-08-12 12:22PM EDT | 260.00 | 209.20 | 208.40 | 209.80 | 0.00 | - | 1 | 1 | 534.38% |
| CVNA220819P00270000 | 2022-04-19 3:14PM EDT | 270.00 | 168.10 | 235.70 | 238.40 | 0.00 | - | 1 | 0 | 1,632.03% |
| CVNA220819P00280000 | 2022-03-07 11:07AM EDT | 280.00 | 178.80 | 164.20 | 168.30 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA220819P00290000 | 2022-08-10 9:37AM EDT | 290.00 | 242.30 | 238.10 | 239.90 | 0.00 | - | - | - | 200.00% |
| CVNA220819P00330000 | 2022-07-11 9:30AM EDT | 330.00 | 305.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA220819P00340000 | 2022-08-05 9:38AM EDT | 340.00 | 301.40 | 288.60 | 289.40 | 0.00 | - | 1 | 0 | 400.00% |
| CVNA220819P00370000 | 2022-02-18 1:36PM EDT | 370.00 | 244.50 | 223.50 | 232.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
