CVNA - Carvana Co.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230609C00002500 | 2023-05-30 10:29AM EDT | 2.50 | 9.80 | 13.10 | 13.30 | 0.00 | - | 1 | 0 | 587.50% |
| CVNA230609C00003000 | 2023-05-25 9:37AM EDT | 3.00 | 8.60 | 12.55 | 12.80 | 0.00 | - | - | 0 | 712.50% |
| CVNA230609C00004500 | 2023-06-01 1:59PM EDT | 4.50 | 11.75 | 11.10 | 11.30 | 0.00 | - | 3 | 3 | 403.13% |
| CVNA230609C00005000 | 2023-05-30 11:55AM EDT | 5.00 | 8.15 | 10.60 | 10.80 | 0.00 | - | 58 | 0 | 368.75% |
| CVNA230609C00005500 | 2023-05-31 11:56AM EDT | 5.50 | 6.95 | 10.10 | 10.30 | 0.00 | - | 6 | 0 | 340.63% |
| CVNA230609C00006000 | 2023-06-02 10:34AM EDT | 6.00 | 9.68 | 9.60 | 9.80 | -0.97 | -9.11% | 3 | 25 | 312.50% |
| CVNA230609C00006500 | 2023-06-01 11:21AM EDT | 6.50 | 8.68 | 9.05 | 9.30 | 0.00 | - | 10 | 2 | 393.75% |
| CVNA230609C00007000 | 2023-06-01 3:39PM EDT | 7.00 | 9.00 | 8.60 | 8.80 | 0.00 | - | 3 | 10 | 268.75% |
| CVNA230609C00007500 | 2023-06-02 11:10AM EDT | 7.50 | 8.30 | 8.10 | 8.30 | -0.15 | -1.78% | 8 | 37 | 246.88% |
| CVNA230609C00008000 | 2023-06-01 2:55PM EDT | 8.00 | 8.05 | 7.55 | 7.80 | -0.10 | -1.23% | 7 | 174 | 310.94% |
| CVNA230609C00008500 | 2023-06-02 11:15AM EDT | 8.50 | 7.60 | 7.10 | 7.30 | +2.80 | +58.33% | 1 | 62 | 209.38% |
| CVNA230609C00009000 | 2023-06-02 3:41PM EDT | 9.00 | 6.85 | 6.60 | 6.80 | +2.85 | +71.25% | 7 | 69 | 190.63% |
| CVNA230609C00009500 | 2023-06-02 3:49PM EDT | 9.50 | 6.32 | 6.05 | 6.30 | -0.28 | -4.24% | 45 | 176 | 242.19% |
| CVNA230609C00010000 | 2023-06-02 1:35PM EDT | 10.00 | 5.75 | 5.60 | 5.80 | -0.04 | -0.69% | 24 | 287 | 157.81% |
| CVNA230609C00010500 | 2023-06-02 3:44PM EDT | 10.50 | 5.35 | 5.05 | 5.35 | -0.45 | -7.76% | 11 | 96 | 143.75% |
| CVNA230609C00011000 | 2023-06-02 3:58PM EDT | 11.00 | 4.72 | 4.65 | 4.80 | -0.13 | -2.68% | 132 | 480 | 147.66% |
| CVNA230609C00011500 | 2023-06-02 3:58PM EDT | 11.50 | 4.20 | 4.15 | 4.35 | -0.20 | -4.55% | 56 | 262 | 144.53% |
| CVNA230609C00012000 | 2023-06-02 3:52PM EDT | 12.00 | 3.80 | 3.65 | 3.85 | -0.15 | -3.80% | 243 | 1,449 | 128.13% |
| CVNA230609C00012500 | 2023-06-02 3:17PM EDT | 12.50 | 3.20 | 3.25 | 3.40 | -0.62 | -16.23% | 67 | 2,738 | 135.55% |
| CVNA230609C00013000 | 2023-06-02 3:48PM EDT | 13.00 | 2.95 | 2.81 | 2.94 | -0.18 | -5.75% | 128 | 736 | 129.69% |
| CVNA230609C00013500 | 2023-06-02 3:59PM EDT | 13.50 | 2.49 | 2.46 | 2.55 | -0.26 | -9.45% | 257 | 969 | 134.77% |
| CVNA230609C00014000 | 2023-06-02 3:59PM EDT | 14.00 | 2.11 | 2.08 | 2.19 | -0.39 | -15.60% | 498 | 877 | 133.98% |
| CVNA230609C00014500 | 2023-06-02 3:59PM EDT | 14.50 | 1.82 | 1.80 | 1.88 | -0.33 | -15.35% | 476 | 503 | 138.87% |
| CVNA230609C00015000 | 2023-06-02 3:59PM EDT | 15.00 | 1.56 | 1.52 | 1.59 | -0.31 | -16.58% | 2,654 | 2,725 | 139.84% |
| CVNA230609C00015500 | 2023-06-02 3:59PM EDT | 15.50 | 1.31 | 1.31 | 1.35 | -0.32 | -19.63% | 1,549 | 386 | 143.95% |
| CVNA230609C00016000 | 2023-06-02 3:59PM EDT | 16.00 | 1.10 | 1.09 | 1.12 | -0.34 | -23.61% | 3,719 | 1,276 | 144.14% |
| CVNA230609C00016500 | 2023-06-02 3:57PM EDT | 16.50 | 0.97 | 0.92 | 0.97 | -0.32 | -24.81% | 1,618 | 698 | 148.24% |
| CVNA230609C00017000 | 2023-06-02 3:59PM EDT | 17.00 | 0.78 | 0.78 | 0.84 | -0.32 | -29.09% | 1,928 | 867 | 152.15% |
| CVNA230609C00017500 | 2023-06-02 3:57PM EDT | 17.50 | 0.68 | 0.65 | 0.71 | -0.30 | -30.61% | 1,571 | 763 | 153.91% |
| CVNA230609C00018000 | 2023-06-02 3:59PM EDT | 18.00 | 0.57 | 0.55 | 0.58 | -0.26 | -31.33% | 5,090 | 576 | 155.08% |
| CVNA230609C00019000 | 2023-06-02 3:56PM EDT | 19.00 | 0.41 | 0.39 | 0.43 | -0.22 | -34.92% | 775 | 204 | 160.55% |
| CVNA230609C00020000 | 2023-06-02 3:58PM EDT | 20.00 | 0.30 | 0.31 | 0.32 | -0.23 | -43.40% | 4,979 | 4,312 | 168.36% |
| CVNA230609C00021000 | 2023-06-02 3:59PM EDT | 21.00 | 0.24 | 0.22 | 0.25 | -0.16 | -40.00% | 433 | 331 | 173.44% |
| CVNA230609C00022000 | 2023-06-02 3:51PM EDT | 22.00 | 0.19 | 0.17 | 0.18 | -0.20 | -51.28% | 246 | 262 | 177.34% |
| CVNA230609C00022500 | 2023-06-02 3:58PM EDT | 22.50 | 0.17 | 0.14 | 0.19 | -0.21 | -55.26% | 60 | 224 | 183.20% |
| CVNA230609C00023000 | 2023-06-02 3:59PM EDT | 23.00 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 101 | 193 | 183.98% |
| CVNA230609C00024000 | 2023-06-02 3:49PM EDT | 24.00 | 0.11 | 0.10 | 0.13 | -0.16 | -59.26% | 161 | 356 | 190.63% |
| CVNA230609C00025000 | 2023-06-02 3:58PM EDT | 25.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 428 | 834 | 192.19% |
| CVNA230609C00026000 | 2023-06-02 3:49PM EDT | 26.00 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 920 | 1,485 | 200.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230609P00002500 | 2023-05-30 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 500.00% |
| CVNA230609P00003500 | 2023-05-16 3:31PM EDT | 3.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 400.00% |
| CVNA230609P00004000 | 2023-05-22 1:30PM EDT | 4.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 506 | 375.00% |
| CVNA230609P00004500 | 2023-05-08 3:55PM EDT | 4.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 337.50% |
| CVNA230609P00005000 | 2023-05-26 1:55PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 312.50% |
| CVNA230609P00005500 | 2023-06-02 1:32PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 1 | 9 | 328.13% |
| CVNA230609P00006000 | 2023-05-31 9:50AM EDT | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 81 | 312.50% |
| CVNA230609P00006500 | 2023-06-02 1:11PM EDT | 6.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 33 | 281.25% |
| CVNA230609P00007000 | 2023-06-02 10:04AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 336 | 256.25% |
| CVNA230609P00007500 | 2023-06-02 11:09AM EDT | 7.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 42 | 566 | 246.88% |
| CVNA230609P00008000 | 2023-06-02 10:40AM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 330 | 218.75% |
| CVNA230609P00008500 | 2023-06-02 2:32PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 17 | 392 | 215.63% |
| CVNA230609P00009000 | 2023-06-02 11:59AM EDT | 9.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 238 | 1,662 | 190.63% |
| CVNA230609P00009500 | 2023-06-02 1:59PM EDT | 9.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 151 | 1,000 | 175.00% |
| CVNA230609P00010000 | 2023-06-02 3:57PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 515 | 926 | 164.06% |
| CVNA230609P00010500 | 2023-06-02 3:59PM EDT | 10.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 315 | 596 | 153.13% |
| CVNA230609P00011000 | 2023-06-02 3:56PM EDT | 11.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 379 | 535 | 153.13% |
| CVNA230609P00011500 | 2023-06-02 3:55PM EDT | 11.50 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 465 | 492 | 139.84% |
| CVNA230609P00012000 | 2023-06-02 3:58PM EDT | 12.00 | 0.09 | 0.09 | 0.11 | -0.09 | -50.00% | 629 | 591 | 139.45% |
| CVNA230609P00012500 | 2023-06-02 3:53PM EDT | 12.50 | 0.15 | 0.13 | 0.17 | -0.13 | -46.43% | 652 | 367 | 136.72% |
| CVNA230609P00013000 | 2023-06-02 3:59PM EDT | 13.00 | 0.21 | 0.21 | 0.25 | -0.17 | -44.74% | 584 | 786 | 137.11% |
| CVNA230609P00013500 | 2023-06-02 3:57PM EDT | 13.50 | 0.33 | 0.31 | 0.36 | -0.19 | -36.54% | 652 | 442 | 136.72% |
| CVNA230609P00014000 | 2023-06-02 3:59PM EDT | 14.00 | 0.50 | 0.46 | 0.50 | -0.20 | -28.57% | 1,976 | 1,155 | 137.70% |
| CVNA230609P00014500 | 2023-06-02 3:58PM EDT | 14.50 | 0.66 | 0.64 | 0.69 | -0.24 | -26.67% | 1,482 | 1,155 | 139.45% |
| CVNA230609P00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.88 | 0.87 | 0.90 | -0.23 | -20.72% | 2,517 | 1,289 | 141.21% |
| CVNA230609P00016000 | 2023-06-02 3:59PM EDT | 16.00 | 1.44 | 1.42 | 1.49 | -0.24 | -14.29% | 595 | 295 | 147.46% |
| CVNA230609P00016500 | 2023-06-02 3:44PM EDT | 16.50 | 1.71 | 1.73 | 1.82 | -0.30 | -14.93% | 126 | 329 | 149.22% |
| CVNA230609P00017000 | 2023-06-02 3:42PM EDT | 17.00 | 2.07 | 2.09 | 2.17 | -0.33 | -13.75% | 239 | 174 | 152.15% |
| CVNA230609P00017500 | 2023-06-02 1:32PM EDT | 17.50 | 2.64 | 2.44 | 2.55 | -0.03 | -1.12% | 32 | 32 | 153.32% |
| CVNA230609P00020000 | 2023-06-02 2:59PM EDT | 20.00 | 4.70 | 4.55 | 4.70 | 0.00 | - | 36 | 176 | 166.60% |
| CVNA230609P00021000 | 2023-06-02 1:05PM EDT | 21.00 | 5.55 | 5.50 | 5.65 | +0.35 | +6.73% | 15 | 91 | 177.34% |
| CVNA230609P00023000 | 2023-06-02 12:07PM EDT | 23.00 | 7.65 | 7.40 | 7.60 | +0.95 | +14.18% | 2 | 13 | 195.31% |
| CVNA230609P00026000 | 2023-06-01 12:30PM EDT | 26.00 | 10.50 | 10.30 | 10.50 | 0.00 | - | 2 | 7 | 203.13% |
© 2023 Yahoo. All rights reserved.