Carvana Co. (CVNA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00040000 | 2024-05-02 2:51PM EDT | 40.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| CVNA240503C00045000 | 2024-05-02 11:33AM EDT | 45.00 | 73.52 | 0.00 | 0.00 | 0.00 | - | 155 | 151 | 0.00% |
| CVNA240503C00047500 | 2024-04-23 10:02AM EDT | 47.50 | 28.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240503C00048500 | 2024-04-22 1:28PM EDT | 48.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240503C00050000 | 2024-05-02 3:20PM EDT | 50.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| CVNA240503C00051000 | 2024-04-22 1:01PM EDT | 51.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVNA240503C00052000 | 2024-05-02 1:15PM EDT | 52.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CVNA240503C00053000 | 2024-05-02 12:33PM EDT | 53.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| CVNA240503C00054000 | 2024-05-02 11:56AM EDT | 54.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVNA240503C00055000 | 2024-05-02 1:12PM EDT | 55.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| CVNA240503C00056000 | 2024-05-02 9:32AM EDT | 56.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CVNA240503C00057000 | 2024-05-02 12:06PM EDT | 57.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CVNA240503C00058000 | 2024-05-02 12:28PM EDT | 58.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA240503C00059000 | 2024-05-02 9:32AM EDT | 59.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 28 | 16 | 0.00% |
| CVNA240503C00060000 | 2024-05-02 1:14PM EDT | 60.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 65 | 93 | 0.00% |
| CVNA240503C00061000 | 2024-05-01 11:32AM EDT | 61.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CVNA240503C00062000 | 2024-05-02 11:51AM EDT | 62.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVNA240503C00063000 | 2024-05-02 9:57AM EDT | 63.00 | 56.03 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| CVNA240503C00064000 | 2024-05-02 2:51PM EDT | 64.00 | 51.51 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| CVNA240503C00065000 | 2024-05-02 10:14AM EDT | 65.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 12 | 1,268 | 0.00% |
| CVNA240503C00066000 | 2024-05-02 2:51PM EDT | 66.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CVNA240503C00067000 | 2024-05-02 12:33PM EDT | 67.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 8 | 805 | 0.00% |
| CVNA240503C00068000 | 2024-05-02 1:06PM EDT | 68.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,097 | 0.00% |
| CVNA240503C00069000 | 2024-05-02 2:52PM EDT | 69.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CVNA240503C00070000 | 2024-05-02 2:51PM EDT | 70.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 84 | 1,692 | 0.00% |
| CVNA240503C00071000 | 2024-05-02 12:17PM EDT | 71.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| CVNA240503C00072000 | 2024-05-02 1:21PM EDT | 72.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 8 | 281 | 0.00% |
| CVNA240503C00073000 | 2024-05-02 11:00AM EDT | 73.00 | 47.78 | 0.00 | 0.00 | 0.00 | - | 8 | 533 | 0.00% |
| CVNA240503C00074000 | 2024-05-02 10:14AM EDT | 74.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 36 | 171 | 0.00% |
| CVNA240503C00075000 | 2024-05-02 3:51PM EDT | 75.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 117 | 656 | 0.00% |
| CVNA240503C00076000 | 2024-05-02 3:59PM EDT | 76.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 139 | 307 | 0.00% |
| CVNA240503C00077000 | 2024-05-02 3:16PM EDT | 77.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 12 | 360 | 0.00% |
| CVNA240503C00078000 | 2024-05-02 2:50PM EDT | 78.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 8 | 254 | 0.00% |
| CVNA240503C00079000 | 2024-05-02 2:53PM EDT | 79.00 | 36.44 | 0.00 | 0.00 | 0.00 | - | 13 | 197 | 0.00% |
| CVNA240503C00080000 | 2024-05-02 2:42PM EDT | 80.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 281 | 479 | 0.00% |
| CVNA240503C00081000 | 2024-05-02 3:41PM EDT | 81.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 59 | 759 | 0.00% |
| CVNA240503C00082000 | 2024-05-02 3:43PM EDT | 82.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 157 | 245 | 0.00% |
| CVNA240503C00083000 | 2024-05-02 11:54AM EDT | 83.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 56 | 460 | 0.00% |
| CVNA240503C00084000 | 2024-05-02 3:53PM EDT | 84.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 527 | 456 | 0.00% |
| CVNA240503C00085000 | 2024-05-02 3:36PM EDT | 85.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 488 | 487 | 0.00% |
| CVNA240503C00086000 | 2024-05-02 3:53PM EDT | 86.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 170 | 290 | 0.00% |
| CVNA240503C00087000 | 2024-05-02 3:16PM EDT | 87.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 176 | 300 | 0.00% |
| CVNA240503C00088000 | 2024-05-02 3:58PM EDT | 88.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 284 | 1,349 | 0.00% |
| CVNA240503C00089000 | 2024-05-02 3:53PM EDT | 89.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 3,826 | 1,089 | 0.00% |
| CVNA240503C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10,106 | 4,897 | 0.00% |
| CVNA240503C00091000 | 2024-05-02 2:03PM EDT | 91.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 72 | 219 | 0.00% |
| CVNA240503C00092000 | 2024-05-02 3:18PM EDT | 92.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 209 | 671 | 0.00% |
| CVNA240503C00093000 | 2024-05-02 3:41PM EDT | 93.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 316 | 628 | 0.00% |
| CVNA240503C00094000 | 2024-05-02 3:59PM EDT | 94.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 152 | 878 | 0.00% |
| CVNA240503C00095000 | 2024-05-02 2:54PM EDT | 95.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 502 | 547 | 0.00% |
| CVNA240503C00096000 | 2024-05-02 3:56PM EDT | 96.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 117 | 99 | 0.00% |
| CVNA240503C00097000 | 2024-05-02 1:12PM EDT | 97.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 42 | 169 | 0.00% |
| CVNA240503C00098000 | 2024-05-02 3:32PM EDT | 98.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 60 | 199 | 0.00% |
| CVNA240503C00099000 | 2024-05-02 2:34PM EDT | 99.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 40 | 126 | 0.00% |
| CVNA240503C00100000 | 2024-05-02 3:59PM EDT | 100.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2,097 | 7,578 | 0.00% |
| CVNA240503C00101000 | 2024-05-02 3:21PM EDT | 101.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 51 | 3,648 | 0.00% |
| CVNA240503C00102000 | 2024-05-02 3:27PM EDT | 102.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 83 | 517 | 0.00% |
| CVNA240503C00105000 | 2024-05-02 3:53PM EDT | 105.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 564 | 1,550 | 0.00% |
| CVNA240503C00110000 | 2024-05-02 3:57PM EDT | 110.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,029 | 4,105 | 0.00% |
| CVNA240503C00115000 | 2024-05-02 3:59PM EDT | 115.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6,717 | 3,129 | 0.00% |
| CVNA240503C00120000 | 2024-05-02 3:59PM EDT | 120.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11,643 | 3,310 | 12.50% |
| CVNA240503C00125000 | 2024-05-02 3:59PM EDT | 125.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10,602 | 2,739 | 25.00% |
| CVNA240503C00130000 | 2024-05-02 3:59PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36,182 | 7,348 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00040000 | 2024-05-02 11:14AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 1,889 | 50.00% |
| CVNA240503P00045000 | 2024-05-02 2:26PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 609 | 50.00% |
| CVNA240503P00047000 | 2024-05-01 3:59PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 50.00% |
| CVNA240503P00047500 | 2024-05-02 9:48AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| CVNA240503P00048500 | 2024-05-02 9:32AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CVNA240503P00049000 | 2024-05-01 3:50PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 50.00% |
| CVNA240503P00049500 | 2024-05-01 3:26PM EDT | 49.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 65 | 50.00% |
| CVNA240503P00050000 | 2024-05-02 1:28PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 874 | 50.00% |
| CVNA240503P00051000 | 2024-05-02 9:56AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| CVNA240503P00052000 | 2024-05-01 3:48PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 50.00% |
| CVNA240503P00053000 | 2024-05-02 10:45AM EDT | 53.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 6 | 214 | 475.00% |
| CVNA240503P00054000 | 2024-05-02 1:07PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 50.00% |
| CVNA240503P00055000 | 2024-05-02 3:28PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 2,491 | 50.00% |
| CVNA240503P00056000 | 2024-05-02 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 85 | 50.00% |
| CVNA240503P00057000 | 2024-05-02 10:45AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 153 | 50.00% |
| CVNA240503P00058000 | 2024-05-02 1:23PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 79 | 50.00% |
| CVNA240503P00059000 | 2024-05-02 11:53AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 256 | 50.00% |
| CVNA240503P00060000 | 2024-05-02 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 442 | 3,682 | 50.00% |
| CVNA240503P00061000 | 2024-05-02 1:27PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 513 | 50.00% |
| CVNA240503P00062000 | 2024-05-02 3:58PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 318 | 50.00% |
| CVNA240503P00063000 | 2024-05-02 1:30PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 220 | 50.00% |
| CVNA240503P00064000 | 2024-05-02 11:52AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 333 | 50.00% |
| CVNA240503P00065000 | 2024-05-02 3:52PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 2,446 | 50.00% |
| CVNA240503P00066000 | 2024-05-02 2:31PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 576 | 50.00% |
| CVNA240503P00067000 | 2024-05-02 3:22PM EDT | 67.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 163 | 830 | 350.00% |
| CVNA240503P00068000 | 2024-05-02 1:30PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 1,622 | 50.00% |
| CVNA240503P00069000 | 2024-05-02 3:44PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 416 | 50.00% |
| CVNA240503P00070000 | 2024-05-02 3:43PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,796 | 7,573 | 50.00% |
| CVNA240503P00071000 | 2024-05-02 3:28PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 2,929 | 50.00% |
| CVNA240503P00072000 | 2024-05-02 3:10PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 478 | 50.00% |
| CVNA240503P00073000 | 2024-05-02 3:47PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 658 | 50.00% |
| CVNA240503P00074000 | 2024-05-02 2:46PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 455 | 50.00% |
| CVNA240503P00075000 | 2024-05-02 3:57PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 369 | 1,819 | 50.00% |
| CVNA240503P00076000 | 2024-05-02 3:22PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 581 | 50.00% |
| CVNA240503P00077000 | 2024-05-02 1:29PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 911 | 50.00% |
| CVNA240503P00078000 | 2024-05-02 3:25PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 328 | 564 | 50.00% |
| CVNA240503P00079000 | 2024-05-02 2:54PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 444 | 504 | 50.00% |
| CVNA240503P00080000 | 2024-05-02 3:41PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 907 | 2,372 | 50.00% |
| CVNA240503P00081000 | 2024-05-02 3:47PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 694 | 50.00% |
| CVNA240503P00082000 | 2024-05-02 3:58PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 548 | 50.00% |
| CVNA240503P00083000 | 2024-05-02 2:12PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 530 | 50.00% |
| CVNA240503P00084000 | 2024-05-02 3:04PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 293 | 708 | 50.00% |
| CVNA240503P00085000 | 2024-05-02 3:49PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 633 | 729 | 50.00% |
| CVNA240503P00086000 | 2024-05-02 3:41PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 417 | 50.00% |
| CVNA240503P00087000 | 2024-05-02 3:30PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 235 | 50.00% |
| CVNA240503P00088000 | 2024-05-02 1:31PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 364 | 50.00% |
| CVNA240503P00089000 | 2024-05-02 1:47PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 511 | 50.00% |
| CVNA240503P00090000 | 2024-05-02 3:50PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,670 | 1,725 | 50.00% |
| CVNA240503P00091000 | 2024-05-02 3:59PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 96 | 50.00% |
| CVNA240503P00092000 | 2024-05-02 10:46AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 630 | 519 | 50.00% |
| CVNA240503P00093000 | 2024-05-02 1:29PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 54 | 50.00% |
| CVNA240503P00094000 | 2024-05-02 3:55PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 445 | 362 | 50.00% |
| CVNA240503P00095000 | 2024-05-02 3:53PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,124 | 831 | 50.00% |
| CVNA240503P00096000 | 2024-05-02 2:47PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 147 | 143 | 50.00% |
| CVNA240503P00097000 | 2024-05-02 3:27PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 78 | 50.00% |
| CVNA240503P00098000 | 2024-05-02 3:53PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 113 | 50.00% |
| CVNA240503P00099000 | 2024-05-02 3:36PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 512 | 407 | 50.00% |
| CVNA240503P00100000 | 2024-05-02 3:59PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9,171 | 5,001 | 50.00% |
| CVNA240503P00101000 | 2024-05-02 3:50PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 322 | 220 | 50.00% |
| CVNA240503P00102000 | 2024-05-02 3:59PM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 571 | 230 | 50.00% |
| CVNA240503P00105000 | 2024-05-02 3:59PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,888 | 1,193 | 50.00% |
| CVNA240503P00110000 | 2024-05-02 3:59PM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 18,343 | 5,102 | 25.00% |
| CVNA240503P00115000 | 2024-05-02 3:59PM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11,200 | 3,128 | 6.25% |
| CVNA240503P00125000 | 2024-05-02 3:51PM EDT | 125.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1,371 | 1,040 | 0.00% |
| CVNA240503P00130000 | 2024-05-02 3:59PM EDT | 130.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 251 | 152 | 0.00% |
© 2024 Yahoo. All rights reserved.