Carvana Co (CVNA)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
175.00 | 23.10 | 25.50 | 26.15 | 24.30 | 9.79 | 59.84 % | 50 | 249 | 1/07/2025 |
177.50 | 20.30 | 23.50 | 23.01 | 21.90 | 10.01 | 77.00 % | 29 | 108 | 1/07/2025 |
180.00 | 18.45 | 21.45 | 19.85 | 19.95 | 6.85 | 52.69 % | 95 | 464 | 1/07/2025 |
182.50 | 16.25 | 18.45 | 18.85 | 17.35 | 7.85 | 71.36 % | 23 | 104 | 1/07/2025 |
185.00 | 14.00 | 16.00 | 15.38 | 15.00 | 6.08 | 65.38 % | 181 | 532 | 1/07/2025 |
187.50 | 12.15 | 13.55 | 13.50 | 12.85 | 5.25 | 63.64 % | 132 | 222 | 1/07/2025 |
190.00 | 10.40 | 11.85 | 11.55 | 11.125 | 5.22 | 82.46 % | 372 | 1,298 | 1/07/2025 |
192.50 | 8.65 | 10.55 | 10.00 | 9.60 | 4.75 | 90.48 % | 132 | 934 | 1/07/2025 |
195.00 | 6.80 | 7.90 | 7.84 | 7.35 | 3.54 | 82.33 % | 948 | 890 | 1/07/2025 |
197.50 | 5.95 | 7.35 | 6.05 | 6.65 | 2.70 | 80.60 % | 172 | 317 | 1/07/2025 |
200.00 | 4.35 | 5.00 | 4.95 | 4.675 | 2.30 | 86.79 % | 2,148 | 3,087 | 1/07/2025 |
202.50 | 3.20 | 4.10 | 3.80 | 3.65 | 1.59 | 71.95 % | 1,139 | 271 | 1/07/2025 |
205.00 | 2.52 | 2.97 | 3.00 | 2.745 | 1.43 | 91.08 % | 4,732 | 6,196 | 1/07/2025 |
207.50 | 2.05 | 2.24 | 2.15 | 2.145 | 0.88 | 69.29 % | 471 | 239 | 1/07/2025 |
210.00 | 1.32 | 1.74 | 1.55 | 1.53 | 0.64 | 70.33 % | 2,283 | 4,735 | 1/07/2025 |
212.50 | 0.82 | 1.31 | 1.15 | 1.065 | 0.40 | 53.33 % | 283 | 454 | 1/07/2025 |
215.00 | 0.51 | 0.85 | 0.76 | 0.68 | 0.19 | 33.33 % | 6,012 | 460 | 1/07/2025 |
217.50 | 0.47 | 0.61 | 0.74 | 0.54 | 0.28 | 60.87 % | 150 | 164 | 1/07/2025 |
220.00 | 0.34 | 0.44 | 0.44 | 0.39 | 0.14 | 46.67 % | 4,114 | 525 | 1/07/2025 |
222.50 | 0.20 | 0.37 | 0.22 | 0.285 | 0.03 | 15.79 % | 308 | 145 | 1/07/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
175.00 | 0.56 | 0.83 | 0.63 | 0.695 | -2.32 | -78.64 % | 1,866 | 2,552 | 1/07/2025 |
177.50 | 0.64 | 0.96 | 0.77 | 0.80 | -2.46 | -76.16 % | 1,232 | 388 | 1/07/2025 |
180.00 | 0.93 | 1.02 | 0.98 | 0.975 | -2.82 | -74.21 % | 3,092 | 1,467 | 1/07/2025 |
182.50 | 1.18 | 1.35 | 1.18 | 1.265 | -3.52 | -74.89 % | 262 | 312 | 1/07/2025 |
185.00 | 1.50 | 1.90 | 1.60 | 1.70 | -3.95 | -71.17 % | 1,613 | 627 | 1/07/2025 |
187.50 | 1.95 | 2.17 | 2.00 | 2.06 | -4.55 | -69.47 % | 1,058 | 411 | 1/07/2025 |
190.00 | 2.55 | 2.78 | 2.55 | 2.665 | -5.15 | -66.88 % | 3,167 | 1,627 | 1/07/2025 |
192.50 | 3.25 | 3.45 | 3.25 | 3.35 | -7.14 | -68.72 % | 1,649 | 326 | 1/07/2025 |
195.00 | 4.00 | 4.55 | 4.10 | 4.275 | -6.42 | -61.03 % | 1,768 | 351 | 1/07/2025 |
197.50 | 4.90 | 5.45 | 5.10 | 5.175 | -7.82 | -60.53 % | 986 | 58 | 1/07/2025 |
200.00 | 6.10 | 6.60 | 6.27 | 6.35 | -7.73 | -55.21 % | 3,529 | 384 | 1/07/2025 |
202.50 | 7.35 | 8.90 | 7.68 | 8.125 | -8.32 | -52.00 % | 814 | 44 | 1/07/2025 |
205.00 | 8.95 | 9.75 | 9.00 | 9.35 | -16.07 | -64.10 % | 2,172 | 158 | 1/07/2025 |
207.50 | 10.55 | 12.45 | 13.50 | 11.50 | -8.27 | -37.99 % | 203 | 154 | 1/07/2025 |
210.00 | 11.85 | 14.05 | 14.38 | 12.95 | -8.52 | -37.21 % | 140 | 433 | 1/07/2025 |
212.50 | 14.35 | 15.45 | 18.10 | 14.90 | -9.60 | -34.66 % | 54 | 247 | 1/07/2025 |
215.00 | 15.30 | 18.65 | 17.00 | 16.975 | -9.50 | -35.85 % | 196 | 655 | 1/07/2025 |
217.50 | 18.30 | 20.50 | 15.98 | 19.40 | -15.02 | -48.45 % | 3 | 77 | 1/07/2025 |
220.00 | 20.90 | 23.10 | 22.13 | 22.00 | -9.12 | -29.18 % | 723 | 2,360 | 1/07/2025 |
222.50 | 23.40 | 25.20 | 20.48 | 24.30 | -15.97 | -43.81 % | 1 | 520 | 1/07/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.