Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA231208C00016000 | 2023-12-04 9:41AM EST | 16.00 | 23.90 | 23.60 | 24.85 | +8.40 | +54.19% | 30 | 9 | 474.22% |
| CVNA231208C00017000 | 2023-12-01 10:43AM EST | 17.00 | 14.50 | 21.60 | 24.55 | 0.00 | - | 5 | 6 | 287.50% |
| CVNA231208C00018000 | 2023-12-01 11:17AM EST | 18.00 | 21.55 | 20.55 | 23.40 | +7.30 | +51.23% | 2 | 10 | 702.93% |
| CVNA231208C00019000 | 2023-12-01 12:51PM EST | 19.00 | 14.80 | 20.40 | 22.80 | 0.00 | - | 7 | 8 | 510.16% |
| CVNA231208C00020000 | 2023-12-04 2:38PM EST | 20.00 | 20.00 | 19.65 | 21.00 | +4.90 | +32.45% | 18 | 37 | 406.64% |
| CVNA231208C00021000 | 2023-11-29 10:47AM EST | 21.00 | 13.15 | 17.50 | 20.60 | 0.00 | - | 1 | 1 | 619.92% |
| CVNA231208C00022000 | 2023-12-04 2:18PM EST | 22.00 | 18.70 | 17.30 | 18.85 | +5.95 | +46.67% | 2 | 10 | 206.25% |
| CVNA231208C00022500 | 2023-11-30 9:42AM EST | 22.50 | 8.55 | 17.25 | 17.90 | 0.00 | - | - | 1 | 196.88% |
| CVNA231208C00023000 | 2023-12-01 10:48AM EST | 23.00 | 8.55 | 16.55 | 17.70 | 0.00 | - | 2 | 2 | 254.69% |
| CVNA231208C00023500 | 2023-11-29 10:07AM EST | 23.50 | 11.60 | 16.20 | 16.85 | 0.00 | - | - | 1 | 330.47% |
| CVNA231208C00024000 | 2023-12-04 2:17PM EST | 24.00 | 16.70 | 15.75 | 16.50 | +9.15 | +121.19% | 1 | 4 | 237.50% |
| CVNA231208C00024500 | 2023-12-01 12:42PM EST | 24.50 | 15.55 | 15.25 | 15.95 | +6.43 | +70.50% | 8 | 1 | 209.38% |
| CVNA231208C00025000 | 2023-12-01 3:27PM EST | 25.00 | 14.65 | 14.75 | 15.45 | +4.20 | +40.19% | 2 | 3,016 | 201.56% |
| CVNA231208C00025500 | 2023-12-04 3:41PM EST | 25.50 | 14.75 | 14.30 | 14.90 | +7.05 | +91.56% | 3 | 11 | 193.75% |
| CVNA231208C00026000 | 2023-12-04 1:07PM EST | 26.00 | 14.45 | 13.75 | 14.40 | +5.16 | +55.54% | 7 | 26 | 150.00% |
| CVNA231208C00026500 | 2023-11-30 9:39AM EST | 26.50 | 13.15 | 13.10 | 14.35 | +7.95 | +152.88% | 1 | 1 | 235.94% |
| CVNA231208C00027000 | 2023-12-04 9:56AM EST | 27.00 | 12.69 | 12.75 | 14.05 | +8.24 | +185.17% | 26 | 56 | 267.97% |
| CVNA231208C00027500 | 2023-12-01 9:51AM EST | 27.50 | 3.50 | 12.20 | 12.90 | 0.00 | - | 3 | 4 | 257.81% |
| CVNA231208C00028000 | 2023-12-04 1:45PM EST | 28.00 | 12.12 | 11.65 | 12.80 | +4.29 | +54.79% | 2 | 51 | 208.98% |
| CVNA231208C00028500 | 2023-12-01 11:02AM EST | 28.50 | 3.45 | 11.15 | 11.95 | 0.00 | - | 1 | 15 | 246.88% |
| CVNA231208C00029000 | 2023-12-04 2:39PM EST | 29.00 | 10.90 | 10.85 | 11.55 | +4.32 | +65.65% | 12 | 68 | 185.16% |
| CVNA231208C00029500 | 2023-12-01 2:03PM EST | 29.50 | 11.00 | 9.80 | 11.25 | +5.25 | +91.30% | 1 | 35 | 269.53% |
| CVNA231208C00030000 | 2023-12-04 3:34PM EST | 30.00 | 9.85 | 9.85 | 10.50 | +4.33 | +78.44% | 95 | 384 | 161.72% |
| CVNA231208C00030500 | 2023-12-04 3:42PM EST | 30.50 | 9.80 | 9.30 | 9.80 | +4.15 | +73.45% | 28 | 184 | 182.81% |
| CVNA231208C00031000 | 2023-12-04 3:44PM EST | 31.00 | 9.43 | 8.90 | 9.50 | +4.85 | +105.90% | 92 | 287 | 153.13% |
| CVNA231208C00031500 | 2023-12-04 2:47PM EST | 31.50 | 8.70 | 8.30 | 8.95 | +4.30 | +97.73% | 262 | 365 | 123.44% |
| CVNA231208C00032000 | 2023-12-04 3:25PM EST | 32.00 | 8.20 | 7.75 | 8.55 | +4.45 | +118.67% | 361 | 936 | 124.22% |
| CVNA231208C00032500 | 2023-12-04 3:37PM EST | 32.50 | 7.56 | 7.50 | 8.00 | +4.10 | +118.50% | 117 | 340 | 139.84% |
| CVNA231208C00033000 | 2023-12-04 3:36PM EST | 33.00 | 7.20 | 7.10 | 7.50 | +4.20 | +140.00% | 1,072 | 2,164 | 140.04% |
| CVNA231208C00033500 | 2023-12-04 3:41PM EST | 33.50 | 6.68 | 6.40 | 7.35 | +3.95 | +144.69% | 82 | 215 | 142.38% |
| CVNA231208C00034000 | 2023-12-04 2:06PM EST | 34.00 | 6.25 | 6.10 | 6.60 | +3.75 | +150.00% | 260 | 1,003 | 130.47% |
| CVNA231208C00034500 | 2023-12-04 2:06PM EST | 34.50 | 6.50 | 5.65 | 6.45 | +4.32 | +198.17% | 255 | 488 | 144.73% |
| CVNA231208C00035000 | 2023-12-04 3:48PM EST | 35.00 | 5.40 | 5.35 | 5.60 | +3.54 | +190.32% | 8,598 | 9,145 | 127.54% |
| CVNA231208C00035500 | 2023-12-04 2:53PM EST | 35.50 | 4.99 | 4.85 | 5.35 | +3.29 | +193.53% | 147 | 291 | 130.47% |
| CVNA231208C00036000 | 2023-12-04 3:39PM EST | 36.00 | 4.69 | 4.50 | 4.80 | +3.19 | +212.67% | 1,059 | 1,623 | 125.20% |
| CVNA231208C00036500 | 2023-12-04 3:59PM EST | 36.50 | 4.15 | 4.05 | 4.90 | +2.82 | +212.03% | 268 | 443 | 141.21% |
| CVNA231208C00037000 | 2023-12-04 3:35PM EST | 37.00 | 3.75 | 3.75 | 4.30 | +2.59 | +223.28% | 458 | 689 | 133.79% |
| CVNA231208C00037500 | 2023-12-04 3:50PM EST | 37.50 | 3.63 | 3.45 | 3.65 | +2.59 | +249.04% | 327 | 211 | 124.22% |
| CVNA231208C00038000 | 2023-12-04 3:41PM EST | 38.00 | 3.10 | 3.15 | 3.30 | +2.14 | +222.92% | 1,389 | 948 | 124.22% |
| CVNA231208C00038500 | 2023-12-04 3:34PM EST | 38.50 | 2.88 | 2.82 | 3.00 | +2.02 | +234.88% | 858 | 178 | 123.83% |
| CVNA231208C00039000 | 2023-12-04 3:41PM EST | 39.00 | 2.61 | 2.62 | 2.71 | +1.86 | +248.00% | 1,195 | 467 | 126.47% |
| CVNA231208C00039500 | 2023-12-04 3:58PM EST | 39.50 | 2.36 | 2.31 | 2.47 | +1.71 | +263.08% | 1,685 | 73 | 126.07% |
| CVNA231208C00040000 | 2023-12-04 3:59PM EST | 40.00 | 2.12 | 2.06 | 2.24 | +1.57 | +285.45% | 9,095 | 1,375 | 126.56% |
| CVNA231208C00040500 | 2023-12-04 3:59PM EST | 40.50 | 1.92 | 1.94 | 2.01 | +1.40 | +269.23% | 2,255 | 221 | 129.88% |
| CVNA231208C00041000 | 2023-12-04 3:59PM EST | 41.00 | 1.76 | 1.76 | 1.82 | +1.29 | +274.47% | 4,870 | 413 | 131.45% |
| CVNA231208C00041500 | 2023-12-04 3:54PM EST | 41.50 | 1.55 | 1.60 | 1.65 | +1.15 | +287.50% | 1,048 | 242 | 133.30% |
| CVNA231208C00042000 | 2023-12-04 3:59PM EST | 42.00 | 1.44 | 1.39 | 1.52 | +1.07 | +289.19% | 2,237 | 405 | 133.89% |
| CVNA231208C00043000 | 2023-12-04 3:51PM EST | 43.00 | 1.12 | 1.17 | 1.25 | +0.84 | +300.00% | 1,166 | 352 | 138.28% |
| CVNA231208C00044000 | 2023-12-04 3:58PM EST | 44.00 | 0.95 | 0.94 | 1.03 | +0.71 | +295.83% | 1,772 | 1,057 | 140.82% |
| CVNA231208C00045000 | 2023-12-04 3:59PM EST | 45.00 | 0.80 | 0.71 | 0.91 | +0.61 | +321.05% | 3,579 | 337 | 143.95% |
| CVNA231208C00046000 | 2023-12-04 3:58PM EST | 46.00 | 0.66 | 0.60 | 0.97 | +0.43 | +186.96% | 420 | 92 | 156.64% |
| CVNA231208C00047000 | 2023-12-04 3:56PM EST | 47.00 | 0.55 | 0.52 | 0.64 | +0.39 | +243.75% | 648 | 47 | 152.73% |
| CVNA231208C00048000 | 2023-12-04 3:58PM EST | 48.00 | 0.48 | 0.48 | 0.56 | +0.33 | +220.00% | 1,281 | 60 | 159.57% |
| CVNA231208C00049000 | 2023-12-04 3:51PM EST | 49.00 | 0.40 | 0.32 | 0.64 | +0.31 | +344.44% | 564 | 147 | 167.19% |
| CVNA231208C00050000 | 2023-12-04 3:59PM EST | 50.00 | 0.35 | 0.31 | 0.37 | +0.30 | +600.00% | 8,865 | 10,405 | 161.91% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA231208P00016000 | 2023-12-04 9:31AM EST | 16.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 17 | 92 | 306.25% |
| CVNA231208P00017000 | 2023-12-01 12:14PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 287.50% |
| CVNA231208P00018000 | 2023-11-27 3:03PM EST | 18.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 84 | 287.50% |
| CVNA231208P00019000 | 2023-12-04 9:33AM EST | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 396 | 268.75% |
| CVNA231208P00020000 | 2023-12-04 9:56AM EST | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 7,615 | 250.00% |
| CVNA231208P00020500 | 2023-12-01 9:50AM EST | 20.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 243.75% |
| CVNA231208P00021000 | 2023-12-01 12:02PM EST | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 49 | 237.50% |
| CVNA231208P00022000 | 2023-12-04 12:14PM EST | 22.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 133 | 133 | 206.25% |
| CVNA231208P00022500 | 2023-12-04 10:29AM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 212.50% |
| CVNA231208P00023000 | 2023-12-04 1:59PM EST | 23.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 52 | 163 | 215.63% |
| CVNA231208P00023500 | 2023-12-04 1:01PM EST | 23.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 17 | 100 | 206.25% |
| CVNA231208P00024000 | 2023-12-04 1:14PM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 4 | 77 | 198.44% |
| CVNA231208P00024500 | 2023-12-01 2:43PM EST | 24.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 330.47% |
| CVNA231208P00025000 | 2023-12-04 3:31PM EST | 25.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 83 | 2,236 | 190.63% |
| CVNA231208P00025500 | 2023-12-01 10:12AM EST | 25.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 220.31% |
| CVNA231208P00026000 | 2023-12-04 3:51PM EST | 26.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 372 | 442 | 187.50% |
| CVNA231208P00026500 | 2023-12-04 1:18PM EST | 26.50 | 0.03 | 0.01 | 0.09 | -0.07 | -70.00% | 21 | 246 | 193.75% |
| CVNA231208P00027000 | 2023-12-04 3:46PM EST | 27.00 | 0.05 | 0.02 | 0.03 | -0.04 | -44.44% | 1,123 | 396 | 168.75% |
| CVNA231208P00027500 | 2023-12-04 12:31PM EST | 27.50 | 0.05 | 0.01 | 0.07 | -0.06 | -54.55% | 256 | 119 | 171.88% |
| CVNA231208P00028000 | 2023-12-04 3:46PM EST | 28.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 253 | 3,209 | 157.81% |
| CVNA231208P00028500 | 2023-12-04 3:42PM EST | 28.50 | 0.05 | 0.01 | 0.06 | -0.07 | -58.33% | 465 | 458 | 154.69% |
| CVNA231208P00029000 | 2023-12-04 3:44PM EST | 29.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1,063 | 1,183 | 158.59% |
| CVNA231208P00029500 | 2023-12-04 3:50PM EST | 29.50 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 16 | 180 | 151.56% |
| CVNA231208P00030000 | 2023-12-04 3:50PM EST | 30.00 | 0.06 | 0.06 | 0.08 | -0.16 | -72.73% | 439 | 782 | 150.00% |
| CVNA231208P00030500 | 2023-12-04 3:44PM EST | 30.50 | 0.09 | 0.04 | 0.09 | -0.19 | -67.86% | 198 | 139 | 141.02% |
| CVNA231208P00031000 | 2023-12-04 3:43PM EST | 31.00 | 0.09 | 0.08 | 0.15 | -0.26 | -74.29% | 405 | 643 | 149.22% |
| CVNA231208P00031500 | 2023-12-04 1:55PM EST | 31.50 | 0.14 | 0.01 | 0.21 | -0.32 | -69.57% | 116 | 160 | 140.23% |
| CVNA231208P00032000 | 2023-12-04 3:52PM EST | 32.00 | 0.14 | 0.11 | 0.13 | -0.38 | -73.08% | 1,122 | 589 | 135.16% |
| CVNA231208P00032500 | 2023-12-04 3:41PM EST | 32.50 | 0.16 | 0.13 | 0.16 | -0.48 | -75.00% | 215 | 212 | 132.81% |
| CVNA231208P00033000 | 2023-12-04 3:20PM EST | 33.00 | 0.15 | 0.14 | 0.19 | -0.65 | -81.25% | 855 | 785 | 128.91% |
| CVNA231208P00033500 | 2023-12-04 3:24PM EST | 33.50 | 0.20 | 0.12 | 0.26 | -0.80 | -80.00% | 215 | 209 | 125.39% |
| CVNA231208P00034000 | 2023-12-04 3:49PM EST | 34.00 | 0.22 | 0.17 | 0.27 | -0.96 | -81.36% | 1,075 | 483 | 121.88% |
| CVNA231208P00034500 | 2023-12-04 3:59PM EST | 34.50 | 0.28 | 0.27 | 0.33 | -1.09 | -79.56% | 1,338 | 163 | 124.22% |
| CVNA231208P00035000 | 2023-12-04 3:59PM EST | 35.00 | 0.37 | 0.36 | 0.38 | -1.27 | -77.44% | 2,724 | 407 | 123.63% |
| CVNA231208P00035500 | 2023-12-04 3:55PM EST | 35.50 | 0.44 | 0.37 | 0.49 | -1.49 | -77.20% | 353 | 149 | 120.70% |
| CVNA231208P00036000 | 2023-12-04 3:56PM EST | 36.00 | 0.57 | 0.47 | 0.59 | -1.63 | -74.09% | 1,080 | 263 | 120.70% |
| CVNA231208P00036500 | 2023-12-04 3:56PM EST | 36.50 | 0.67 | 0.58 | 0.69 | -1.92 | -74.13% | 406 | 68 | 119.82% |
| CVNA231208P00037000 | 2023-12-04 3:51PM EST | 37.00 | 0.80 | 0.71 | 0.80 | -2.15 | -72.88% | 1,420 | 67 | 118.85% |
| CVNA231208P00037500 | 2023-12-04 3:49PM EST | 37.50 | 0.95 | 0.92 | 1.01 | -2.20 | -69.84% | 723 | 59 | 123.05% |
| CVNA231208P00038000 | 2023-12-04 3:55PM EST | 38.00 | 1.14 | 1.11 | 1.19 | -2.71 | -70.39% | 1,266 | 11 | 123.93% |
| CVNA231208P00038500 | 2023-12-04 3:58PM EST | 38.50 | 1.38 | 1.29 | 1.41 | -2.47 | -64.16% | 993 | 5 | 124.41% |
| CVNA231208P00039000 | 2023-12-04 3:59PM EST | 39.00 | 1.59 | 1.53 | 1.62 | -6.26 | -79.75% | 1,338 | 25 | 125.20% |
| CVNA231208P00039500 | 2023-12-04 3:58PM EST | 39.50 | 1.84 | 1.78 | 1.86 | -5.56 | -75.14% | 942 | 1 | 126.07% |
| CVNA231208P00040000 | 2023-12-04 3:58PM EST | 40.00 | 2.13 | 2.05 | 2.15 | -2.97 | -58.24% | 1,853 | 298 | 127.73% |
| CVNA231208P00040500 | 2023-12-04 3:55PM EST | 40.50 | 2.41 | 2.35 | 2.40 | -3.39 | -58.45% | 812 | 2 | 128.13% |
| CVNA231208P00041000 | 2023-12-04 3:59PM EST | 41.00 | 2.70 | 2.67 | 2.72 | -3.40 | -55.74% | 1,449 | 54 | 129.98% |
| CVNA231208P00041500 | 2023-12-04 3:51PM EST | 41.50 | 3.00 | 2.98 | 3.10 | -4.70 | -61.04% | 342 | 14 | 132.42% |
| CVNA231208P00042000 | 2023-12-04 3:49PM EST | 42.00 | 3.35 | 3.30 | 3.45 | -8.35 | -71.37% | 177 | 3 | 133.20% |
| CVNA231208P00043000 | 2023-12-04 3:39PM EST | 43.00 | 4.05 | 4.05 | 4.20 | -7.90 | -66.11% | 106 | 4 | 137.31% |
| CVNA231208P00044000 | 2023-12-04 3:54PM EST | 44.00 | 4.85 | 4.75 | 5.25 | -7.95 | -62.11% | 93 | 1 | 146.68% |
| CVNA231208P00045000 | 2023-12-04 3:59PM EST | 45.00 | 5.76 | 5.55 | 5.80 | -4.04 | -41.22% | 226 | 73 | 139.06% |
| CVNA231208P00046000 | 2023-12-04 12:56PM EST | 46.00 | 6.00 | 6.35 | 6.90 | -5.99 | -49.96% | 4 | 1 | 149.41% |
| CVNA231208P00047000 | 2023-11-24 12:08PM EST | 47.00 | 7.52 | 7.30 | 7.70 | -8.13 | -51.95% | 2 | 0 | 151.95% |
| CVNA231208P00048000 | 2023-12-04 1:46PM EST | 48.00 | 7.95 | 8.05 | 8.70 | -6.95 | -46.64% | 35 | 35 | 151.95% |
| CVNA231208P00049000 | 2023-12-04 9:34AM EST | 49.00 | 10.20 | 9.10 | 10.20 | -7.90 | -43.65% | 7 | 0 | 190.43% |
| CVNA231208P00050000 | 2023-12-04 12:48PM EST | 50.00 | 9.30 | 10.05 | 10.50 | -5.00 | -34.97% | 8 | 6 | 162.50% |
© 2023 Yahoo. All rights reserved.