CVNA - Carvana Co.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230616C00000500 | 2023-05-18 10:09AM EDT | 0.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616C00001000 | 2023-05-31 10:26AM EDT | 1.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616C00001500 | 2023-05-22 11:45AM EDT | 1.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616C00002000 | 2023-05-31 2:00PM EDT | 2.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616C00002500 | 2023-05-11 9:59AM EDT | 2.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616C00003000 | 2023-05-19 12:08PM EDT | 3.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616C00003500 | 2023-05-30 11:41AM EDT | 3.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616C00004000 | 2023-05-30 3:32PM EDT | 4.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA230616C00004500 | 2023-05-31 11:34AM EDT | 4.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA230616C00005000 | 2023-05-31 11:54AM EDT | 5.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA230616C00005500 | 2023-05-31 12:24PM EDT | 5.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA230616C00007000 | 2023-05-31 12:06PM EDT | 7.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA230616C00007500 | 2023-05-31 12:59PM EDT | 7.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVNA230616C00008000 | 2023-05-31 12:31PM EDT | 8.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA230616C00009000 | 2023-05-31 10:11AM EDT | 9.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA230616C00009500 | 2023-05-31 11:33AM EDT | 9.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA230616C00010000 | 2023-05-31 3:54PM EDT | 10.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CVNA230616C00010500 | 2023-05-31 10:43AM EDT | 10.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA230616C00011000 | 2023-05-31 3:58PM EDT | 11.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVNA230616C00011500 | 2023-05-31 3:31PM EDT | 11.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| CVNA230616C00012000 | 2023-05-31 3:52PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| CVNA230616C00012500 | 2023-05-31 3:51PM EDT | 12.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| CVNA230616C00013000 | 2023-05-31 3:58PM EDT | 13.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 1.56% |
| CVNA230616C00013500 | 2023-05-31 3:41PM EDT | 13.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| CVNA230616C00014000 | 2023-05-31 3:52PM EDT | 14.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| CVNA230616C00014500 | 2023-05-31 3:59PM EDT | 14.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| CVNA230616C00015000 | 2023-05-31 3:56PM EDT | 15.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,365 | 0 | 25.00% |
| CVNA230616C00015500 | 2023-05-31 2:02PM EDT | 15.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CVNA230616C00016000 | 2023-05-31 3:23PM EDT | 16.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| CVNA230616C00016500 | 2023-05-31 3:41PM EDT | 16.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVNA230616C00017000 | 2023-05-31 3:16PM EDT | 17.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CVNA230616C00017500 | 2023-05-31 3:52PM EDT | 17.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| CVNA230616C00018000 | 2023-05-31 2:49PM EDT | 18.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| CVNA230616C00019000 | 2023-05-31 12:11PM EDT | 19.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| CVNA230616C00020000 | 2023-05-31 3:52PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 50.00% |
| CVNA230616C00021000 | 2023-05-31 2:24PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| CVNA230616C00022500 | 2023-05-31 12:39PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA230616C00025000 | 2023-05-31 3:58PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 50.00% |
| CVNA230616C00027500 | 2023-05-31 9:39AM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| CVNA230616C00030000 | 2023-05-31 2:00PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA230616C00032500 | 2023-05-31 3:11PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| CVNA230616C00035000 | 2023-05-31 3:48PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| CVNA230616C00037500 | 2023-05-30 3:47PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA230616C00040000 | 2023-05-31 1:42PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CVNA230616C00042500 | 2023-05-16 1:40PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| CVNA230616C00045000 | 2023-05-12 1:02PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVNA230616C00047500 | 2023-05-26 12:52PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CVNA230616C00050000 | 2023-05-31 3:10PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVNA230616C00055000 | 2023-05-16 10:20AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVNA230616C00060000 | 2023-05-31 2:08PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230616P00000500 | 2023-05-05 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA230616P00001000 | 2023-05-23 12:00PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA230616P00001500 | 2023-04-28 1:35PM EDT | 1.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 391 | 425.00% |
| CVNA230616P00002000 | 2023-05-18 9:31AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA230616P00002500 | 2023-05-26 2:48PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA230616P00003000 | 2023-05-23 12:52PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CVNA230616P00003500 | 2023-05-19 11:39AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CVNA230616P00004000 | 2023-05-31 10:26AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA230616P00004500 | 2023-05-31 10:26AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA230616P00005000 | 2023-05-31 10:58AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| CVNA230616P00005500 | 2023-05-31 3:50PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CVNA230616P00006000 | 2023-05-31 2:40PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| CVNA230616P00006500 | 2023-05-31 1:48PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CVNA230616P00007000 | 2023-05-31 12:24PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CVNA230616P00007500 | 2023-05-31 3:45PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| CVNA230616P00008000 | 2023-05-31 12:17PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| CVNA230616P00008500 | 2023-05-31 12:44PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVNA230616P00009000 | 2023-05-31 2:46PM EDT | 9.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| CVNA230616P00009500 | 2023-05-31 3:45PM EDT | 9.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CVNA230616P00010000 | 2023-05-31 3:42PM EDT | 10.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| CVNA230616P00010500 | 2023-05-31 2:46PM EDT | 10.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| CVNA230616P00011000 | 2023-05-31 3:24PM EDT | 11.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| CVNA230616P00011500 | 2023-05-31 3:19PM EDT | 11.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| CVNA230616P00012000 | 2023-05-31 2:11PM EDT | 12.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| CVNA230616P00012500 | 2023-05-31 3:45PM EDT | 12.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| CVNA230616P00013000 | 2023-05-31 2:20PM EDT | 13.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CVNA230616P00013500 | 2023-05-31 2:09PM EDT | 13.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVNA230616P00014000 | 2023-05-31 3:51PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVNA230616P00014500 | 2023-05-31 3:53PM EDT | 14.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA230616P00015000 | 2023-05-31 11:44AM EDT | 15.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA230616P00016000 | 2023-05-30 3:42PM EDT | 16.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CVNA230616P00016500 | 2023-05-30 3:56PM EDT | 16.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CVNA230616P00017500 | 2023-05-31 3:22PM EDT | 17.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616P00018000 | 2023-05-30 3:42PM EDT | 18.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVNA230616P00020000 | 2023-05-31 10:29AM EDT | 20.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616P00022500 | 2023-05-31 11:56AM EDT | 22.50 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA230616P00025000 | 2023-05-23 9:47AM EDT | 25.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA230616P00027500 | 2023-05-18 2:14PM EDT | 27.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA230616P00030000 | 2023-04-21 1:27PM EDT | 30.00 | 22.06 | 19.15 | 19.40 | 0.00 | - | 50 | 8 | 492.97% |
| CVNA230616P00032500 | 2023-05-18 12:23PM EDT | 32.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA230616P00035000 | 2023-05-19 12:08PM EDT | 35.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA230616P00037500 | 2022-09-28 10:24AM EDT | 37.50 | 18.10 | 24.70 | 25.30 | 0.00 | - | 17 | 31 | 335.94% |
| CVNA230616P00040000 | 2023-05-09 3:57PM EDT | 40.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA230616P00045000 | 2022-09-27 2:49PM EDT | 45.00 | 24.70 | 31.20 | 31.60 | 0.00 | - | 1 | 12 | 0.00% |
| CVNA230616P00047500 | 2023-01-11 3:40PM EDT | 47.50 | 42.20 | 37.15 | 37.95 | 0.00 | - | 6 | 6 | 681.45% |
| CVNA230616P00050000 | 2023-05-02 11:56AM EDT | 50.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616P00055000 | 2023-05-18 10:46AM EDT | 55.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230616P00060000 | 2023-05-10 10:05AM EDT | 60.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.