NYSE - Delayed Quote • USD
Carvana Co. (CVNA)
At close: 4:00 PM EDT
After hours: 6:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426C00040000 | 4/26/2024 4:56 PM | 40 | 42.44 | 43.30 | 46.05 | 6.14 | 16.91% | 33 | 69 | 802.34% |
| CVNA240426C00045000 | 4/26/2024 5:24 PM | 45 | 37.95 | 38.25 | 40.70 | 9.65 | 34.10% | 18 | 2 | 601.56% |
| CVNA240426C00049000 | 4/18/2024 3:25 PM | 49 | 24.10 | 34.05 | 36.80 | 0.00 | 0.00% | - | 57 | 499.22% |
| CVNA240426C00050000 | 4/26/2024 7:25 PM | 50 | 34.00 | 32.85 | 34.95 | 10.97 | 47.63% | 12 | 59 | 661.72% |
| CVNA240426C00053000 | 4/24/2024 3:45 PM | 53 | 21.95 | 29.90 | 31.80 | 0.00 | 0.00% | 1 | 3 | 565.23% |
| CVNA240426C00055000 | 4/26/2024 5:23 PM | 55 | 28.03 | 27.90 | 30.10 | 6.81 | 32.09% | 1 | 4 | 589.45% |
| CVNA240426C00056000 | 4/25/2024 1:33 PM | 56 | 15.85 | 26.95 | 29.70 | 0.00 | 0.00% | 1 | 0 | 300.00% |
| CVNA240426C00057000 | 4/26/2024 7:00 PM | 57 | 27.40 | 26.25 | 27.80 | 8.80 | 47.31% | 11 | 13 | 490.63% |
| CVNA240426C00058000 | 4/24/2024 5:01 PM | 58 | 21.75 | 25.90 | 27.65 | 3.35 | 18.21% | 26 | 10 | 467.19% |
| CVNA240426C00059000 | 4/22/2024 2:54 PM | 59 | 11.12 | 24.85 | 26.40 | 0.00 | 0.00% | 6 | 11 | 413.67% |
| CVNA240426C00060000 | 4/26/2024 7:34 PM | 60 | 23.77 | 23.50 | 26.45 | 6.65 | 38.84% | 37 | 915 | 470.31% |
| CVNA240426C00061000 | 4/26/2024 4:06 PM | 61 | 20.75 | 22.15 | 25.00 | 13.15 | 173.03% | 3 | 13 | 367.97% |
| CVNA240426C00062000 | 4/24/2024 5:46 PM | 62 | 14.65 | 20.80 | 23.40 | 0.00 | 0.00% | 4 | 9 | 497.07% |
| CVNA240426C00063000 | 4/26/2024 7:47 PM | 63 | 21.00 | 20.45 | 22.05 | 11.30 | 116.49% | 3 | 34 | 428.13% |
| CVNA240426C00064000 | 4/26/2024 5:06 PM | 64 | 18.27 | 19.05 | 21.15 | 7.70 | 72.85% | 2 | 132 | 424.61% |
| CVNA240426C00065000 | 4/26/2024 7:19 PM | 65 | 18.50 | 18.45 | 19.80 | 8.58 | 86.49% | 470 | 2,617 | 352.73% |
| CVNA240426C00066000 | 4/26/2024 4:43 PM | 66 | 16.21 | 16.05 | 20.50 | 6.14 | 60.97% | 805 | 864 | 535.35% |
| CVNA240426C00067000 | 4/26/2024 6:07 PM | 67 | 15.40 | 16.60 | 19.30 | 8.50 | 123.19% | 28 | 152 | 343.16% |
| CVNA240426C00068000 | 4/26/2024 4:09 PM | 68 | 16.13 | 14.85 | 16.80 | 7.53 | 87.56% | 1,020 | 1,130 | 303.91% |
| CVNA240426C00069000 | 4/26/2024 4:29 PM | 69 | 13.17 | 13.05 | 15.80 | 6.22 | 89.50% | 5 | 118 | 287.89% |
| CVNA240426C00070000 | 4/26/2024 7:41 PM | 70 | 13.98 | 13.00 | 15.30 | 7.23 | 107.11% | 297 | 4,330 | 334.38% |
| CVNA240426C00071000 | 4/26/2024 7:06 PM | 71 | 12.65 | 12.35 | 14.55 | 6.20 | 96.12% | 145 | 253 | 192.19% |
| CVNA240426C00072000 | 4/26/2024 7:14 PM | 72 | 11.85 | 11.00 | 14.25 | 6.25 | 111.61% | 70 | 433 | 214.26% |
| CVNA240426C00073000 | 4/26/2024 6:27 PM | 73 | 9.30 | 9.65 | 12.95 | 4.63 | 99.14% | 34 | 372 | 339.45% |
| CVNA240426C00074000 | 4/26/2024 7:42 PM | 74 | 9.93 | 9.50 | 11.25 | 6.43 | 183.71% | 212 | 302 | 132.81% |
| CVNA240426C00075000 | 4/26/2024 7:55 PM | 75 | 9.20 | 8.15 | 10.85 | 6.39 | 227.40% | 764 | 1,176 | 150.39% |
| CVNA240426C00076000 | 4/26/2024 7:58 PM | 76 | 8.25 | 7.95 | 9.50 | 6.14 | 291.00% | 311 | 550 | 168.36% |
| CVNA240426C00077000 | 4/26/2024 7:48 PM | 77 | 7.25 | 7.00 | 7.75 | 5.69 | 364.74% | 1,326 | 1,348 | 98.44% |
| CVNA240426C00078000 | 4/26/2024 7:55 PM | 78 | 6.11 | 5.65 | 6.60 | 5.02 | 460.55% | 521 | 656 | 123.24% |
| CVNA240426C00079000 | 4/26/2024 7:57 PM | 79 | 5.30 | 5.05 | 5.60 | 4.64 | 703.03% | 538 | 558 | 58.59% |
| CVNA240426C00080000 | 4/26/2024 7:59 PM | 80 | 4.47 | 3.35 | 5.35 | 4.05 | 964.29% | 1,175 | 999 | 57.42% |
| CVNA240426C00081000 | 4/26/2024 7:43 PM | 81 | 2.85 | 2.35 | 3.60 | 2.50 | 714.29% | 732 | 1,862 | 77.93% |
| CVNA240426C00082000 | 4/26/2024 7:59 PM | 82 | 2.70 | 2.07 | 2.68 | 2.53 | 1,488.23% | 1,259 | 270 | 68.16% |
| CVNA240426C00083000 | 4/26/2024 7:58 PM | 83 | 1.35 | 1.08 | 1.55 | 1.25 | 1,250.00% | 1,975 | 484 | 40.72% |
| CVNA240426C00084000 | 4/26/2024 7:59 PM | 84 | 0.45 | 0.25 | 0.62 | 0.39 | 650.00% | 812 | 234 | 25.49% |
| CVNA240426C00085000 | 4/26/2024 7:58 PM | 85 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 665 | 590 | 12.70% |
| CVNA240426C00086000 | 4/26/2024 7:57 PM | 86 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 864 | 20.31% |
| CVNA240426C00087000 | 4/26/2024 7:39 PM | 87 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 33 | 1,272 | 32.81% |
| CVNA240426C00088000 | 4/26/2024 7:24 PM | 88 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 50 | 705 | 42.58% |
| CVNA240426C00089000 | 4/26/2024 4:14 PM | 89 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 2 | 346 | 51.56% |
| CVNA240426C00090000 | 4/26/2024 7:22 PM | 90 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 124 | 1,569 | 50.00% |
| CVNA240426C00091000 | 4/26/2024 5:59 PM | 91 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 8 | 913 | 91.80% |
| CVNA240426C00092000 | 4/26/2024 7:08 PM | 92 | 0.02 | 0.00 | 0.49 | 0.00 | 0.00% | 4 | 63 | 125.20% |
| CVNA240426C00093000 | 4/26/2024 6:03 PM | 93 | 0.01 | 0.00 | 0.59 | -0.05 | -83.33% | 25 | 29 | 142.97% |
| CVNA240426C00094000 | 4/22/2024 4:26 PM | 94 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 24 | 234 | 85.94% |
| CVNA240426C00095000 | 4/25/2024 2:00 PM | 95 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 259 | 93.75% |
| CVNA240426C00096000 | 4/26/2024 2:07 PM | 96 | 0.01 | 0.00 | 0.02 | -0.80 | -98.77% | 1 | 34 | 99.22% |
| CVNA240426C00097000 | 4/25/2024 7:22 PM | 97 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 36 | 106.25% |
| CVNA240426C00098000 | 4/25/2024 1:43 PM | 98 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 7 | 112.50% |
| CVNA240426C00099000 | 4/25/2024 5:19 PM | 99 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 4 | 120.31% |
| CVNA240426C00100000 | 4/25/2024 3:25 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 426 | 437 | 118.75% |
| CVNA240426C00101000 | 4/25/2024 6:16 PM | 101 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 675 | 311 | 134.38% |
| CVNA240426C00102000 | 4/25/2024 7:01 PM | 102 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 42 | 140.63% |
| CVNA240426C00105000 | 4/26/2024 3:21 PM | 105 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 136 | 159.38% |
| CVNA240426C00110000 | 4/24/2024 3:17 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 204 | 175.00% |
| CVNA240426C00115000 | 4/23/2024 5:46 PM | 115 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,143 | 200.00% |
| CVNA240426C00120000 | 4/23/2024 5:57 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 127 | 225.00% |
| CVNA240426C00125000 | 4/23/2024 5:57 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 12 | 250.00% |
| CVNA240426C00130000 | 4/22/2024 2:05 PM | 130 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 127 | 463.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240426P00040000 | 4/22/2024 7:14 PM | 40 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 270 | 475.00% |
| CVNA240426P00045000 | 4/22/2024 1:30 PM | 45 | 0.02 | 0.00 | 1.86 | 0.00 | 0.00% | 1 | 241 | 842.58% |
| CVNA240426P00048500 | 4/19/2024 4:12 PM | 48.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 912 | 350.00% |
| CVNA240426P00050000 | 4/24/2024 1:34 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,029 | 337.50% |
| CVNA240426P00052000 | 4/22/2024 2:58 PM | 52 | 0.08 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 3 | 702.73% |
| CVNA240426P00053000 | 4/23/2024 1:31 PM | 53 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 14 | 498.44% |
| CVNA240426P00054000 | 4/22/2024 4:45 PM | 54 | 0.11 | 0.00 | 1.81 | 0.00 | 0.00% | 11 | 27 | 630.86% |
| CVNA240426P00055000 | 4/24/2024 1:34 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 463 | 275.00% |
| CVNA240426P00056000 | 4/23/2024 4:40 PM | 56 | 0.01 | 0.00 | 1.54 | 0.00 | 0.00% | 15 | 33 | 565.63% |
| CVNA240426P00057000 | 4/25/2024 1:35 PM | 57 | 0.24 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 232 | 256.25% |
| CVNA240426P00058000 | 4/23/2024 3:41 PM | 58 | 0.03 | 0.00 | 1.62 | -0.04 | -57.14% | 20 | 100 | 533.20% |
| CVNA240426P00059000 | 4/24/2024 7:17 PM | 59 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 217 | 237.50% |
| CVNA240426P00060000 | 4/26/2024 7:33 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 1,765 | 50.00% |
| CVNA240426P00061000 | 4/26/2024 6:51 PM | 61 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 2,191 | 279.69% |
| CVNA240426P00062000 | 4/26/2024 3:07 PM | 62 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 286 | 206.25% |
| CVNA240426P00063000 | 4/26/2024 5:48 PM | 63 | 0.05 | 0.00 | 0.82 | 0.03 | 150.00% | 81 | 324 | 370.31% |
| CVNA240426P00064000 | 4/26/2024 5:39 PM | 64 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 849 | 187.50% |
| CVNA240426P00065000 | 4/26/2024 7:34 PM | 65 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 111 | 1,017 | 175.00% |
| CVNA240426P00066000 | 4/26/2024 5:33 PM | 66 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 1,179 | 168.75% |
| CVNA240426P00067000 | 4/26/2024 4:20 PM | 67 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 39 | 996 | 178.13% |
| CVNA240426P00068000 | 4/26/2024 7:37 PM | 68 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 1,648 | 150.00% |
| CVNA240426P00069000 | 4/26/2024 5:10 PM | 69 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,346 | 137.50% |
| CVNA240426P00070000 | 4/26/2024 5:54 PM | 70 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 334 | 2,150 | 131.25% |
| CVNA240426P00071000 | 4/26/2024 7:19 PM | 71 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 26 | 623 | 145.31% |
| CVNA240426P00072000 | 4/26/2024 5:21 PM | 72 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 67 | 594 | 112.50% |
| CVNA240426P00073000 | 4/26/2024 6:03 PM | 73 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 411 | 1,430 | 103.13% |
| CVNA240426P00074000 | 4/26/2024 6:54 PM | 74 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 352 | 917 | 93.75% |
| CVNA240426P00075000 | 4/26/2024 5:20 PM | 75 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 856 | 1,247 | 84.38% |
| CVNA240426P00076000 | 4/26/2024 6:36 PM | 76 | 0.01 | 0.00 | 0.01 | -0.78 | -98.73% | 970 | 668 | 75.00% |
| CVNA240426P00077000 | 4/26/2024 5:57 PM | 77 | 0.02 | 0.00 | 0.02 | -1.21 | -98.37% | 1,049 | 349 | 73.44% |
| CVNA240426P00078000 | 4/26/2024 7:41 PM | 78 | 0.01 | 0.00 | 0.01 | -1.68 | -99.41% | 1,562 | 539 | 59.38% |
| CVNA240426P00079000 | 4/26/2024 6:37 PM | 79 | 0.01 | 0.00 | 0.01 | -3.24 | -99.69% | 746 | 219 | 50.00% |
| CVNA240426P00080000 | 4/26/2024 7:14 PM | 80 | 0.02 | 0.00 | 0.01 | -3.68 | -99.46% | 3,072 | 237 | 45.31% |
| CVNA240426P00081000 | 4/26/2024 7:25 PM | 81 | 0.01 | 0.00 | 0.01 | -4.59 | -99.78% | 1,775 | 214 | 35.94% |
| CVNA240426P00082000 | 4/26/2024 7:42 PM | 82 | 0.02 | 0.00 | 0.01 | -9.12 | -99.78% | 2,268 | 174 | 26.56% |
| CVNA240426P00083000 | 4/26/2024 7:48 PM | 83 | 0.02 | 0.00 | 0.01 | -6.63 | -99.70% | 1,616 | 110 | 16.41% |
| CVNA240426P00084000 | 4/26/2024 7:59 PM | 84 | 0.01 | 0.01 | 0.10 | -7.77 | -99.87% | 327 | 67 | 12.60% |
| CVNA240426P00085000 | 4/26/2024 7:45 PM | 85 | 1.10 | 0.32 | 0.89 | -6.90 | -86.25% | 596 | 430 | 26.37% |
| CVNA240426P00086000 | 4/26/2024 5:49 PM | 86 | 3.65 | 1.21 | 1.92 | -7.50 | -67.26% | 3 | 35 | 45.51% |
| CVNA240426P00087000 | 4/26/2024 7:41 PM | 87 | 3.10 | 1.82 | 3.45 | -8.45 | -73.16% | 24 | 115 | 100.29% |
| CVNA240426P00088000 | 4/25/2024 6:39 PM | 88 | 11.84 | 3.30 | 4.80 | 0.00 | 0.00% | 60 | 24 | 86.52% |
| CVNA240426P00089000 | 4/15/2024 4:38 PM | 89 | 18.00 | 2.89 | 5.70 | 0.00 | 0.00% | 6 | 3 | 151.56% |
| CVNA240426P00090000 | 4/26/2024 4:41 PM | 90 | 8.26 | 5.25 | 6.75 | -5.84 | -41.42% | 10 | 10 | 108.79% |
| CVNA240426P00091000 | 4/10/2024 6:38 PM | 91 | 11.75 | 5.70 | 7.85 | 0.00 | 0.00% | 4 | 0 | 88.67% |
| CVNA240426P00092000 | 4/26/2024 4:49 PM | 92 | 8.25 | 7.40 | 7.90 | -8.35 | -50.30% | 52 | 0 | 120.31% |
| CVNA240426P00093000 | 4/17/2024 6:20 PM | 93 | 22.90 | 7.00 | 9.65 | 0.00 | 0.00% | 68 | 0 | 207.62% |
| CVNA240426P00094000 | 4/26/2024 5:44 PM | 94 | 11.75 | 7.75 | 11.10 | 0.40 | 3.52% | 53 | 0 | 256.64% |
| CVNA240426P00095000 | 4/26/2024 7:02 PM | 95 | 11.50 | 8.60 | 11.60 | -12.15 | -51.37% | 1 | 0 | 229.88% |
| CVNA240426P00096000 | 4/26/2024 4:12 PM | 96 | 14.00 | 10.80 | 12.70 | -12.61 | -47.39% | 16 | 0 | 128.13% |
| CVNA240426P00098000 | 4/25/2024 7:09 PM | 98 | 21.45 | 11.50 | 14.45 | 0.00 | 0.00% | 1 | 0 | 252.34% |
| CVNA240426P00100000 | 4/26/2024 6:13 PM | 100 | 17.50 | 14.30 | 18.00 | -7.10 | -28.86% | 5 | 2 | 239.65% |
| CVNA240426P00110000 | 3/19/2024 2:08 PM | 110 | 33.30 | 37.70 | 39.45 | 0.00 | 0.00% | 2 | 0 | 1,185.55% |
| CVNA240426P00115000 | 4/10/2024 1:44 PM | 115 | 34.75 | 30.20 | 32.00 | 0.00 | 0.00% | 10 | 0 | 364.84% |
| CVNA240426P00120000 | 4/15/2024 3:59 PM | 120 | 47.95 | 34.30 | 37.05 | 0.00 | 0.00% | - | 0 | 532.42% |
| CVNA240426P00125000 | 4/12/2024 2:51 PM | 125 | 49.62 | 39.25 | 41.15 | 0.00 | 0.00% | 1 | 0 | 448.05% |
| CVNA240426P00130000 | 3/26/2024 7:59 PM | 130 | 39.80 | 51.60 | 53.50 | 0.00 | 0.00% | 20 | 0 | 1,046.68% |
Related Tickers
CZOO Cazoo Group Ltd
11.89
+8.58%
KMX CarMax, Inc.
69.59
+0.53%
VRM Vroom, Inc.
11.41
-0.61%
AN AutoNation, Inc.
169.88
+5.92%
LAD Lithia Motors, Inc.
262.72
+1.94%
UCAR U Power Limited
5.12
-3.21%
GPI Group 1 Automotive, Inc.
300.35
-0.04%
CWH Camping World Holdings, Inc.
21.45
+1.90%
SDAWW SunCar Technology Group Inc.
0.2500
-8.09%
DRVN Driven Brands Holdings Inc.
14.39
-0.28%