CVNA - Carvana Co.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2023-06-02 3:26PM EDT | 0.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117C00001000 | 2023-05-10 3:10PM EDT | 1.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117C00001500 | 2023-04-12 11:21AM EDT | 1.50 | 7.25 | 8.95 | 9.20 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00002000 | 2023-06-02 11:11AM EDT | 2.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00002500 | 2023-05-24 12:08PM EDT | 2.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117C00003000 | 2023-06-05 11:01AM EDT | 3.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA250117C00003500 | 2023-05-08 2:49PM EDT | 3.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250117C00004000 | 2023-06-01 1:50PM EDT | 4.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVNA250117C00004500 | 2023-06-01 12:50PM EDT | 4.50 | 12.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA250117C00005000 | 2023-06-02 10:27AM EDT | 5.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00005500 | 2023-06-02 10:50AM EDT | 5.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00007500 | 2023-06-05 12:33PM EDT | 7.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00010000 | 2023-06-05 12:51PM EDT | 10.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVNA250117C00012500 | 2023-06-05 12:51PM EDT | 12.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250117C00015000 | 2023-06-05 3:48PM EDT | 15.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVNA250117C00017500 | 2023-06-05 10:28AM EDT | 17.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVNA250117C00020000 | 2023-06-05 3:28PM EDT | 20.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA250117C00022500 | 2023-06-05 2:46PM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVNA250117C00025000 | 2023-06-05 2:36PM EDT | 25.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CVNA250117C00027500 | 2023-06-01 2:49PM EDT | 27.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVNA250117C00030000 | 2023-06-05 12:18PM EDT | 30.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVNA250117C00032500 | 2023-06-01 3:29PM EDT | 32.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVNA250117C00035000 | 2023-06-02 12:20PM EDT | 35.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA250117C00037500 | 2023-06-05 2:50PM EDT | 37.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA250117C00040000 | 2023-06-05 2:12PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| CVNA250117C00042500 | 2023-06-02 9:34AM EDT | 42.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250117C00045000 | 2023-06-05 11:24AM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CVNA250117C00047500 | 2023-06-01 9:48AM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA250117C00050000 | 2023-06-05 9:32AM EDT | 50.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA250117C00055000 | 2023-06-05 3:02PM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVNA250117C00060000 | 2023-06-05 3:39PM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2023-06-02 3:36PM EDT | 0.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVNA250117P00001000 | 2023-06-02 3:56PM EDT | 1.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| CVNA250117P00001500 | 2023-06-01 3:36PM EDT | 1.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA250117P00002000 | 2023-06-05 1:13PM EDT | 2.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA250117P00002500 | 2023-06-01 2:32PM EDT | 2.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVNA250117P00003000 | 2023-06-02 2:00PM EDT | 3.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVNA250117P00003500 | 2023-05-31 10:44AM EDT | 3.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA250117P00004000 | 2023-06-02 10:15AM EDT | 4.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA250117P00004500 | 2023-06-02 3:59PM EDT | 4.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVNA250117P00005000 | 2023-06-01 1:35PM EDT | 5.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVNA250117P00005500 | 2023-05-30 2:33PM EDT | 5.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA250117P00007500 | 2023-06-01 10:20AM EDT | 7.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250117P00010000 | 2023-06-05 12:07PM EDT | 10.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA250117P00012500 | 2023-06-05 10:55AM EDT | 12.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA250117P00015000 | 2023-06-05 1:13PM EDT | 15.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.03% |
| CVNA250117P00017500 | 2023-06-02 11:17AM EDT | 17.50 | 10.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA250117P00020000 | 2023-06-05 3:08PM EDT | 20.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00022500 | 2023-05-10 2:08PM EDT | 22.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CVNA250117P00025000 | 2023-05-15 11:00AM EDT | 25.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00027500 | 2023-05-09 3:36PM EDT | 27.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00030000 | 2023-05-17 3:34PM EDT | 30.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA250117P00032500 | 2023-01-12 3:35PM EDT | 32.50 | 26.70 | 24.35 | 26.05 | 0.00 | - | - | 0 | 148.41% |
| CVNA250117P00035000 | 2023-05-10 2:36PM EDT | 35.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CVNA250117P00037500 | 2023-03-23 1:26PM EDT | 37.50 | 31.00 | 30.20 | 30.70 | 0.00 | - | 3 | 4 | 158.25% |
| CVNA250117P00040000 | 2023-05-23 11:00AM EDT | 40.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00045000 | 2022-12-08 12:15PM EDT | 45.00 | 40.80 | 39.30 | 42.05 | 0.00 | - | 2 | 2 | 213.04% |
| CVNA250117P00050000 | 2023-06-05 2:26PM EDT | 50.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00055000 | 2023-04-25 11:08AM EDT | 55.00 | 46.95 | 43.95 | 45.40 | 0.00 | - | 1 | 3 | 128.22% |
| CVNA250117P00060000 | 2023-05-23 11:32AM EDT | 60.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.