Carvana Co. (CVNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00040000 | 2024-04-25 2:48PM EDT | 40.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 40 | 69 | 0.00% |
| CVNA240426C00045000 | 2024-04-25 11:02AM EDT | 45.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CVNA240426C00049000 | 2024-04-18 11:25AM EDT | 49.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 57 | 0.00% |
| CVNA240426C00050000 | 2024-04-25 10:45AM EDT | 50.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CVNA240426C00053000 | 2024-04-24 11:45AM EDT | 53.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA240426C00055000 | 2024-04-25 2:55PM EDT | 55.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| CVNA240426C00056000 | 2024-04-25 9:33AM EDT | 56.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426C00057000 | 2024-04-23 11:24AM EDT | 57.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CVNA240426C00058000 | 2024-04-24 1:01PM EDT | 58.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA240426C00059000 | 2024-04-22 10:54AM EDT | 59.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| CVNA240426C00060000 | 2024-04-25 3:27PM EDT | 60.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 54 | 915 | 0.00% |
| CVNA240426C00061000 | 2024-04-22 11:12AM EDT | 61.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| CVNA240426C00062000 | 2024-04-24 1:46PM EDT | 62.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| CVNA240426C00063000 | 2024-04-25 9:56AM EDT | 63.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CVNA240426C00064000 | 2024-04-25 10:20AM EDT | 64.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| CVNA240426C00065000 | 2024-04-25 12:23PM EDT | 65.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2,617 | 0.00% |
| CVNA240426C00066000 | 2024-04-25 2:41PM EDT | 66.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 8 | 864 | 0.00% |
| CVNA240426C00067000 | 2024-04-25 10:30AM EDT | 67.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| CVNA240426C00068000 | 2024-04-25 3:09PM EDT | 68.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 31 | 1,130 | 0.00% |
| CVNA240426C00069000 | 2024-04-24 12:27PM EDT | 69.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| CVNA240426C00070000 | 2024-04-25 3:04PM EDT | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 59 | 4,330 | 0.00% |
| CVNA240426C00071000 | 2024-04-25 3:57PM EDT | 71.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 66 | 253 | 0.00% |
| CVNA240426C00072000 | 2024-04-25 3:59PM EDT | 72.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 140 | 433 | 0.00% |
| CVNA240426C00073000 | 2024-04-25 3:59PM EDT | 73.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 149 | 372 | 0.00% |
| CVNA240426C00074000 | 2024-04-25 3:47PM EDT | 74.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 443 | 302 | 0.00% |
| CVNA240426C00075000 | 2024-04-25 3:54PM EDT | 75.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 793 | 1,176 | 0.00% |
| CVNA240426C00076000 | 2024-04-25 3:57PM EDT | 76.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 564 | 550 | 0.00% |
| CVNA240426C00077000 | 2024-04-25 3:56PM EDT | 77.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,026 | 1,348 | 0.00% |
| CVNA240426C00078000 | 2024-04-25 3:59PM EDT | 78.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 486 | 656 | 6.25% |
| CVNA240426C00079000 | 2024-04-25 3:58PM EDT | 79.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 279 | 558 | 12.50% |
| CVNA240426C00080000 | 2024-04-25 3:59PM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 385 | 999 | 12.50% |
| CVNA240426C00081000 | 2024-04-25 3:59PM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 131 | 1,862 | 25.00% |
| CVNA240426C00082000 | 2024-04-25 3:54PM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 225 | 270 | 25.00% |
| CVNA240426C00083000 | 2024-04-25 3:58PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 385 | 484 | 25.00% |
| CVNA240426C00084000 | 2024-04-25 3:59PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 234 | 50.00% |
| CVNA240426C00085000 | 2024-04-25 3:59PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 590 | 50.00% |
| CVNA240426C00086000 | 2024-04-25 3:54PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 864 | 50.00% |
| CVNA240426C00087000 | 2024-04-25 12:45PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 1,272 | 50.00% |
| CVNA240426C00088000 | 2024-04-25 11:13AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 50.00% |
| CVNA240426C00089000 | 2024-04-25 1:32PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 50.00% |
| CVNA240426C00090000 | 2024-04-25 3:17PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 1,569 | 50.00% |
| CVNA240426C00091000 | 2024-04-24 12:41PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 913 | 50.00% |
| CVNA240426C00092000 | 2024-04-24 1:28PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 50.00% |
| CVNA240426C00093000 | 2024-04-19 10:43AM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 50.00% |
| CVNA240426C00094000 | 2024-04-22 12:26PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 234 | 50.00% |
| CVNA240426C00095000 | 2024-04-25 10:00AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 259 | 50.00% |
| CVNA240426C00096000 | 2024-04-10 3:13PM EDT | 96.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 23 | 34 | 50.00% |
| CVNA240426C00097000 | 2024-04-25 3:22PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 50.00% |
| CVNA240426C00098000 | 2024-04-25 9:43AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| CVNA240426C00099000 | 2024-04-25 1:19PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CVNA240426C00100000 | 2024-04-25 11:25AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 426 | 437 | 50.00% |
| CVNA240426C00101000 | 2024-04-25 2:16PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 675 | 311 | 50.00% |
| CVNA240426C00102000 | 2024-04-25 3:01PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 50.00% |
| CVNA240426C00105000 | 2024-04-25 9:36AM EDT | 105.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 136 | 200.00% |
| CVNA240426C00110000 | 2024-04-24 11:17AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 204 | 50.00% |
| CVNA240426C00115000 | 2024-04-23 1:46PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,143 | 50.00% |
| CVNA240426C00120000 | 2024-04-23 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| CVNA240426C00125000 | 2024-04-23 1:57PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CVNA240426C00130000 | 2024-04-22 10:05AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00040000 | 2024-04-22 3:14PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 270 | 50.00% |
| CVNA240426P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 50.00% |
| CVNA240426P00048500 | 2024-04-19 12:12PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 912 | 50.00% |
| CVNA240426P00050000 | 2024-04-24 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,029 | 100.00% |
| CVNA240426P00052000 | 2024-04-22 10:58AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CVNA240426P00053000 | 2024-04-23 9:31AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CVNA240426P00054000 | 2024-04-22 12:45PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 50.00% |
| CVNA240426P00055000 | 2024-04-24 9:34AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 463 | 50.00% |
| CVNA240426P00056000 | 2024-04-23 12:40PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 50.00% |
| CVNA240426P00057000 | 2024-04-25 9:35AM EDT | 57.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| CVNA240426P00058000 | 2024-04-23 11:41AM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| CVNA240426P00059000 | 2024-04-24 3:17PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 217 | 50.00% |
| CVNA240426P00060000 | 2024-04-25 1:24PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 1,765 | 50.00% |
| CVNA240426P00061000 | 2024-04-25 10:54AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,191 | 50.00% |
| CVNA240426P00062000 | 2024-04-25 2:41PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 50.00% |
| CVNA240426P00063000 | 2024-04-25 2:11PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 324 | 50.00% |
| CVNA240426P00064000 | 2024-04-25 3:59PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 849 | 50.00% |
| CVNA240426P00065000 | 2024-04-25 3:51PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 428 | 1,017 | 50.00% |
| CVNA240426P00066000 | 2024-04-25 1:32PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 481 | 1,179 | 50.00% |
| CVNA240426P00067000 | 2024-04-25 3:58PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 996 | 50.00% |
| CVNA240426P00068000 | 2024-04-25 3:54PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 229 | 1,648 | 50.00% |
| CVNA240426P00069000 | 2024-04-25 3:59PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 547 | 1,346 | 50.00% |
| CVNA240426P00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,260 | 2,150 | 50.00% |
| CVNA240426P00071000 | 2024-04-25 3:50PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 563 | 623 | 50.00% |
| CVNA240426P00072000 | 2024-04-25 3:59PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 869 | 594 | 25.00% |
| CVNA240426P00073000 | 2024-04-25 3:59PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,430 | 25.00% |
| CVNA240426P00074000 | 2024-04-25 3:55PM EDT | 74.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,280 | 917 | 25.00% |
| CVNA240426P00075000 | 2024-04-25 3:58PM EDT | 75.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,012 | 1,247 | 12.50% |
| CVNA240426P00076000 | 2024-04-25 3:59PM EDT | 76.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,469 | 668 | 6.25% |
| CVNA240426P00077000 | 2024-04-25 3:58PM EDT | 77.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 446 | 349 | 1.56% |
| CVNA240426P00078000 | 2024-04-25 3:59PM EDT | 78.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,635 | 539 | 0.00% |
| CVNA240426P00079000 | 2024-04-25 2:42PM EDT | 79.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 55 | 219 | 0.00% |
| CVNA240426P00080000 | 2024-04-25 3:09PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 237 | 0.00% |
| CVNA240426P00081000 | 2024-04-25 3:09PM EDT | 81.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 0.00% |
| CVNA240426P00082000 | 2024-04-25 9:51AM EDT | 82.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 9 | 174 | 0.00% |
| CVNA240426P00083000 | 2024-04-23 2:55PM EDT | 83.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| CVNA240426P00084000 | 2024-04-25 2:25PM EDT | 84.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| CVNA240426P00085000 | 2024-04-25 3:43PM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 336 | 430 | 0.00% |
| CVNA240426P00086000 | 2024-04-25 12:07PM EDT | 86.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 0.00% |
| CVNA240426P00087000 | 2024-04-23 11:27AM EDT | 87.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 120 | 115 | 0.00% |
| CVNA240426P00088000 | 2024-04-25 2:39PM EDT | 88.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 60 | 24 | 0.00% |
| CVNA240426P00089000 | 2024-04-15 12:38PM EDT | 89.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| CVNA240426P00090000 | 2024-04-24 2:41PM EDT | 90.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 27 | 10 | 0.00% |
| CVNA240426P00091000 | 2024-04-10 2:38PM EDT | 91.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA240426P00092000 | 2024-04-24 2:48PM EDT | 92.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVNA240426P00093000 | 2024-04-17 2:20PM EDT | 93.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CVNA240426P00094000 | 2024-03-28 12:49PM EDT | 94.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00095000 | 2024-04-17 2:13PM EDT | 95.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CVNA240426P00096000 | 2024-04-16 10:05AM EDT | 96.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00098000 | 2024-04-25 3:09PM EDT | 98.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00100000 | 2024-04-24 2:48PM EDT | 100.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| CVNA240426P00110000 | 2024-03-19 10:08AM EDT | 110.00 | 33.30 | 37.70 | 39.45 | 0.00 | - | 2 | 0 | 914.45% |
| CVNA240426P00115000 | 2024-04-10 9:44AM EDT | 115.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA240426P00120000 | 2024-04-15 11:59AM EDT | 120.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA240426P00125000 | 2024-04-12 10:51AM EDT | 125.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA240426P00130000 | 2024-03-26 3:59PM EDT | 130.00 | 39.80 | 51.60 | 53.50 | 0.00 | - | 20 | 0 | 617.38% |
© 2024 Yahoo. All rights reserved.