CVNA - Carvana Co.
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230609C00003000 | 2023-05-25 9:37AM EDT | 3.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA230609C00003500 | 2023-06-01 2:25PM EDT | 3.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA230609C00004000 | 2023-06-01 11:21AM EDT | 4.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVNA230609C00004500 | 2023-06-05 3:32PM EDT | 4.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230609C00005000 | 2023-05-30 11:55AM EDT | 5.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CVNA230609C00005500 | 2023-06-05 10:43AM EDT | 5.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230609C00006000 | 2023-06-02 3:00PM EDT | 6.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA230609C00006500 | 2023-06-01 11:21AM EDT | 6.50 | 8.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVNA230609C00007000 | 2023-06-01 3:39PM EDT | 7.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA230609C00007500 | 2023-06-05 10:09AM EDT | 7.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA230609C00008000 | 2023-06-02 11:17AM EDT | 8.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA230609C00008500 | 2023-06-05 10:09AM EDT | 8.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA230609C00009000 | 2023-06-05 2:25PM EDT | 9.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA230609C00009500 | 2023-06-05 2:03PM EDT | 9.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVNA230609C00010000 | 2023-06-05 3:33PM EDT | 10.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVNA230609C00010500 | 2023-06-05 1:00PM EDT | 10.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA230609C00011000 | 2023-06-05 3:53PM EDT | 11.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CVNA230609C00011500 | 2023-06-05 3:39PM EDT | 11.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVNA230609C00012000 | 2023-06-05 3:02PM EDT | 12.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| CVNA230609C00012500 | 2023-06-05 3:29PM EDT | 12.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CVNA230609C00013000 | 2023-06-05 3:57PM EDT | 13.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| CVNA230609C00013500 | 2023-06-05 3:18PM EDT | 13.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| CVNA230609C00014000 | 2023-06-05 3:52PM EDT | 14.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| CVNA230609C00014500 | 2023-06-05 3:58PM EDT | 14.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| CVNA230609C00015000 | 2023-06-05 3:58PM EDT | 15.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 0.10% |
| CVNA230609C00015500 | 2023-06-05 3:59PM EDT | 15.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,925 | 0 | 12.50% |
| CVNA230609C00016000 | 2023-06-05 3:59PM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 25.00% |
| CVNA230609C00016500 | 2023-06-05 3:58PM EDT | 16.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,622 | 0 | 25.00% |
| CVNA230609C00017000 | 2023-06-05 3:59PM EDT | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,160 | 0 | 25.00% |
| CVNA230609C00017500 | 2023-06-05 3:40PM EDT | 17.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 50.00% |
| CVNA230609C00018000 | 2023-06-05 3:57PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,229 | 0 | 50.00% |
| CVNA230609C00018500 | 2023-06-05 3:56PM EDT | 18.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| CVNA230609C00019000 | 2023-06-05 3:53PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| CVNA230609C00019500 | 2023-06-05 2:59PM EDT | 19.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| CVNA230609C00020000 | 2023-06-05 3:59PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,399 | 0 | 50.00% |
| CVNA230609C00020500 | 2023-06-05 3:23PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CVNA230609C00021000 | 2023-06-05 3:45PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| CVNA230609C00021500 | 2023-06-05 3:01PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| CVNA230609C00022000 | 2023-06-05 3:20PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| CVNA230609C00022500 | 2023-06-05 3:41PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| CVNA230609C00023000 | 2023-06-05 3:38PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| CVNA230609C00023500 | 2023-06-05 3:08PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CVNA230609C00024000 | 2023-06-05 1:37PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| CVNA230609C00024500 | 2023-06-05 12:53PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| CVNA230609C00025000 | 2023-06-05 3:12PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| CVNA230609C00026000 | 2023-06-05 3:44PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| CVNA230609C00027000 | 2023-06-05 10:40AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| CVNA230609C00028000 | 2023-06-02 12:01PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVNA230609C00030000 | 2023-06-02 3:53PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVNA230609C00031000 | 2023-06-05 9:32AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA230609C00032000 | 2023-06-02 11:30AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| CVNA230609C00033000 | 2023-06-05 3:29PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CVNA230609P00003500 | 2023-05-16 3:31PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA230609P00004000 | 2023-05-22 1:30PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA230609P00004500 | 2023-05-08 3:55PM EDT | 4.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA230609P00005000 | 2023-06-02 2:19PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA230609P00005500 | 2023-06-02 1:32PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA230609P00006000 | 2023-06-05 9:32AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA230609P00006500 | 2023-06-02 1:11PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA230609P00007000 | 2023-06-02 10:04AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVNA230609P00007500 | 2023-06-05 2:36PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| CVNA230609P00008000 | 2023-06-05 9:33AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CVNA230609P00008500 | 2023-06-05 11:14AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CVNA230609P00009000 | 2023-06-05 3:01PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| CVNA230609P00009500 | 2023-06-05 2:18PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| CVNA230609P00010000 | 2023-06-05 3:46PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 50.00% |
| CVNA230609P00010500 | 2023-06-05 12:58PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| CVNA230609P00011000 | 2023-06-05 3:14PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CVNA230609P00011500 | 2023-06-05 3:59PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
| CVNA230609P00012000 | 2023-06-05 3:47PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 50.00% |
| CVNA230609P00012500 | 2023-06-05 3:16PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 50.00% |
| CVNA230609P00013000 | 2023-06-05 3:59PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 50.00% |
| CVNA230609P00013500 | 2023-06-05 3:58PM EDT | 13.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,998 | 0 | 25.00% |
| CVNA230609P00014000 | 2023-06-05 3:59PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,359 | 0 | 25.00% |
| CVNA230609P00014500 | 2023-06-05 3:57PM EDT | 14.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,427 | 0 | 12.50% |
| CVNA230609P00015000 | 2023-06-05 3:59PM EDT | 15.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4,291 | 0 | 0.10% |
| CVNA230609P00015500 | 2023-06-05 3:58PM EDT | 15.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 0.00% |
| CVNA230609P00016000 | 2023-06-05 3:52PM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 0.00% |
| CVNA230609P00016500 | 2023-06-05 3:32PM EDT | 16.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CVNA230609P00017000 | 2023-06-05 3:04PM EDT | 17.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| CVNA230609P00017500 | 2023-06-05 3:54PM EDT | 17.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CVNA230609P00018000 | 2023-06-05 3:46PM EDT | 18.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA230609P00018500 | 2023-06-05 3:12PM EDT | 18.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVNA230609P00019000 | 2023-06-05 3:26PM EDT | 19.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVNA230609P00019500 | 2023-06-05 12:30PM EDT | 19.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA230609P00020000 | 2023-06-05 3:23PM EDT | 20.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVNA230609P00020500 | 2023-06-05 2:41PM EDT | 20.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230609P00021000 | 2023-06-05 1:24PM EDT | 21.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVNA230609P00021500 | 2023-06-05 10:27AM EDT | 21.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVNA230609P00022000 | 2023-06-05 2:29PM EDT | 22.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA230609P00022500 | 2023-06-05 2:45PM EDT | 22.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVNA230609P00023000 | 2023-06-05 12:34PM EDT | 23.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA230609P00024000 | 2023-06-05 11:54AM EDT | 24.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVNA230609P00024500 | 2023-06-05 10:49AM EDT | 24.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230609P00025000 | 2023-06-05 10:48AM EDT | 25.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA230609P00026000 | 2023-06-01 12:30PM EDT | 26.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.