CVNA - Carvana Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230818C00000500 | 2023-06-01 10:46AM EDT | 0.50 | 14.35 | 14.45 | 14.65 | 0.00 | - | 10 | 0 | 412.50% |
| CVNA230818C00001000 | 2023-02-28 10:35AM EDT | 1.00 | 7.80 | 7.70 | 7.95 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA230818C00001500 | 2023-04-18 2:31PM EDT | 1.50 | 7.38 | 10.35 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| CVNA230818C00002000 | 2023-04-18 2:31PM EDT | 2.00 | 6.93 | 9.85 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230818C00002500 | 2023-05-08 2:29PM EDT | 2.50 | 8.00 | 12.25 | 12.80 | 0.00 | - | 1 | 1 | 181.25% |
| CVNA230818C00003000 | 2023-06-05 3:09PM EDT | 3.00 | 11.88 | 11.95 | 12.20 | -0.96 | -7.48% | 26 | 425 | 195.31% |
| CVNA230818C00003500 | 2023-06-01 1:47PM EDT | 3.50 | 12.70 | 11.45 | 11.70 | 0.00 | - | 1 | 14 | 176.56% |
| CVNA230818C00004000 | 2023-06-01 1:47PM EDT | 4.00 | 11.50 | 10.95 | 11.20 | -0.75 | -6.12% | 3 | 572 | 160.94% |
| CVNA230818C00004500 | 2023-03-23 2:28PM EDT | 4.50 | 4.50 | 4.10 | 4.35 | 0.00 | - | 3 | 16 | 0.00% |
| CVNA230818C00005000 | 2023-05-18 2:57PM EDT | 5.00 | 7.10 | 10.00 | 10.25 | 0.00 | - | 2 | 88 | 149.61% |
| CVNA230818C00005500 | 2023-06-05 9:41AM EDT | 5.50 | 10.80 | 9.55 | 9.80 | -0.05 | -0.46% | 3 | 1,126 | 148.44% |
| CVNA230818C00007500 | 2023-06-02 3:00PM EDT | 7.50 | 8.68 | 7.90 | 8.20 | 0.00 | - | 2 | 368 | 149.22% |
| CVNA230818C00010000 | 2023-06-05 2:13PM EDT | 10.00 | 6.30 | 6.15 | 6.35 | -0.70 | -10.00% | 97 | 4,652 | 143.07% |
| CVNA230818C00012500 | 2023-06-05 3:11PM EDT | 12.50 | 4.65 | 4.75 | 4.95 | -0.80 | -14.68% | 20 | 3,230 | 141.80% |
| CVNA230818C00015000 | 2023-06-05 3:36PM EDT | 15.00 | 3.85 | 3.65 | 3.85 | -0.50 | -11.49% | 420 | 1,275 | 140.58% |
| CVNA230818C00017500 | 2023-06-05 3:28PM EDT | 17.50 | 2.88 | 2.80 | 2.99 | -0.61 | -17.48% | 175 | 1,081 | 139.45% |
| CVNA230818C00020000 | 2023-06-05 3:59PM EDT | 20.00 | 2.30 | 2.20 | 2.37 | -0.40 | -14.81% | 150 | 2,897 | 140.23% |
| CVNA230818C00022500 | 2023-06-05 3:25PM EDT | 22.50 | 1.85 | 1.72 | 1.89 | -0.31 | -14.35% | 333 | 798 | 140.38% |
| CVNA230818C00025000 | 2023-06-05 3:50PM EDT | 25.00 | 1.44 | 1.38 | 1.51 | -0.39 | -21.31% | 38 | 1,590 | 140.97% |
| CVNA230818C00030000 | 2023-06-05 3:04PM EDT | 30.00 | 1.02 | 0.91 | 1.03 | -0.17 | -14.29% | 58 | 2,331 | 143.07% |
| CVNA230818C00035000 | 2023-06-05 1:46PM EDT | 35.00 | 0.65 | 0.64 | 0.74 | -0.21 | -24.42% | 99 | 1,659 | 145.80% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230818P00000500 | 2023-06-05 10:16AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 3,723 | 318.75% |
| CVNA230818P00001000 | 2023-06-05 11:34AM EDT | 1.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 889 | 271.88% |
| CVNA230818P00001500 | 2023-05-30 11:26AM EDT | 1.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 120 | 253.13% |
| CVNA230818P00002000 | 2023-06-01 2:12PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 650 | 204.69% |
| CVNA230818P00002500 | 2023-06-02 3:22PM EDT | 2.50 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 2 | 345 | 198.44% |
| CVNA230818P00003000 | 2023-06-02 3:05PM EDT | 3.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 2 | 301 | 206.25% |
| CVNA230818P00003500 | 2023-06-01 3:14PM EDT | 3.50 | 0.09 | 0.04 | 0.17 | 0.00 | - | 25 | 2,258 | 188.28% |
| CVNA230818P00004000 | 2023-06-01 3:12PM EDT | 4.00 | 0.19 | 0.07 | 0.21 | 0.00 | - | 3 | 1,792 | 182.42% |
| CVNA230818P00004500 | 2023-06-02 10:21AM EDT | 4.50 | 0.21 | 0.12 | 0.25 | 0.00 | - | 1 | 391 | 177.73% |
| CVNA230818P00005000 | 2023-06-05 1:57PM EDT | 5.00 | 0.17 | 0.18 | 0.29 | -0.10 | -37.04% | 11 | 1,544 | 173.05% |
| CVNA230818P00005500 | 2023-06-05 12:06PM EDT | 5.50 | 0.31 | 0.30 | 0.34 | 0.00 | - | 17 | 6,149 | 172.66% |
| CVNA230818P00007500 | 2023-06-05 2:55PM EDT | 7.50 | 0.64 | 0.58 | 0.68 | -0.02 | -3.03% | 75 | 3,731 | 156.64% |
| CVNA230818P00010000 | 2023-06-05 2:51PM EDT | 10.00 | 1.40 | 1.33 | 1.45 | 0.00 | - | 36 | 6,657 | 151.17% |
| CVNA230818P00012500 | 2023-06-05 3:43PM EDT | 12.50 | 2.47 | 2.45 | 2.54 | +0.02 | +0.82% | 137 | 5,622 | 148.24% |
| CVNA230818P00015000 | 2023-06-05 3:28PM EDT | 15.00 | 3.88 | 3.75 | 3.95 | +0.18 | +4.86% | 124 | 629 | 144.48% |
| CVNA230818P00017500 | 2023-06-01 1:43PM EDT | 17.50 | 5.40 | 5.40 | 5.60 | +0.10 | +1.89% | 5 | 114 | 143.31% |
| CVNA230818P00020000 | 2023-06-05 3:18PM EDT | 20.00 | 7.35 | 7.25 | 7.50 | +0.10 | +1.38% | 7 | 216 | 143.55% |
| CVNA230818P00022500 | 2023-06-01 3:05PM EDT | 22.50 | 8.80 | 9.20 | 9.50 | 0.00 | - | 1 | 61 | 142.19% |
| CVNA230818P00025000 | 2023-06-01 12:02PM EDT | 25.00 | 11.55 | 11.30 | 11.65 | 0.00 | - | 3 | 36 | 142.19% |
| CVNA230818P00035000 | 2023-06-02 9:38AM EDT | 35.00 | 20.45 | 20.40 | 20.75 | 0.00 | - | 24 | 6 | 138.87% |
© 2023 Yahoo. All rights reserved.