210.43
+6.02
+(2.95%)
As of 1:21:32 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250404C00085000 | 3/26/2025 11:07 AM | 85 | 126.18 | 123.60 | 127.20 | 0.00 | 0.00% | - | 5 | 487.70% |
| CVNA250404C00095000 | 3/26/2025 11:32 AM | 95 | 112.40 | 114.00 | 117.25 | 0.00 | 0.00% | - | 5 | 299.22% |
| CVNA250404C00123000 | 3/26/2025 2:28 PM | 123 | 83.28 | 85.65 | 89.10 | 0.00 | 0.00% | - | 1 | 305.96% |
| CVNA250404C00125000 | 3/28/2025 3:47 PM | 125 | 78.29 | 83.75 | 87.30 | 0.00 | 0.00% | 3 | 24 | 185.16% |
| CVNA250404C00126000 | 3/26/2025 3:42 PM | 126 | 77.95 | 82.85 | 86.30 | 0.00 | 0.00% | - | 15 | 192.77% |
| CVNA250404C00128000 | 3/26/2025 1:51 PM | 128 | 75.59 | 81.10 | 84.10 | 0.00 | 0.00% | - | 1 | 191.41% |
| CVNA250404C00129000 | 3/26/2025 1:58 PM | 129 | 75.03 | 79.85 | 83.50 | 0.00 | 0.00% | - | 1 | 198.83% |
| CVNA250404C00130000 | 3/26/2025 3:42 PM | 130 | 74.10 | 79.25 | 82.35 | 0.00 | 0.00% | - | 10 | 208.89% |
| CVNA250404C00131000 | 3/26/2025 1:58 PM | 131 | 72.93 | 77.80 | 81.35 | 0.00 | 0.00% | - | 1 | 179.69% |
| CVNA250404C00132000 | 3/26/2025 1:58 PM | 132 | 71.93 | 76.95 | 80.55 | 0.00 | 0.00% | - | 1 | 198.44% |
| CVNA250404C00133000 | 3/26/2025 3:42 PM | 133 | 71.05 | 76.45 | 79.35 | 0.00 | 0.00% | - | 16 | 208.30% |
| CVNA250404C00134000 | 3/26/2025 3:19 PM | 134 | 69.17 | 74.95 | 78.25 | 0.00 | 0.00% | - | 4 | 175.59% |
| CVNA250404C00135000 | 3/26/2025 3:19 PM | 135 | 68.18 | 73.45 | 77.15 | 0.00 | 0.00% | 7 | 5 | 263.04% |
| CVNA250404C00136000 | 3/26/2025 3:19 PM | 136 | 67.15 | 72.25 | 76.30 | 0.00 | 0.00% | - | 21 | 264.75% |
| CVNA250404C00137000 | 3/26/2025 1:55 PM | 137 | 67.19 | 71.60 | 75.35 | 0.00 | 0.00% | - | 4 | 142.19% |
| CVNA250404C00138000 | 3/26/2025 3:19 PM | 138 | 64.96 | 70.85 | 74.15 | 0.00 | 0.00% | - | 34 | 147.66% |
| CVNA250404C00139000 | 3/26/2025 12:01 PM | 139 | 67.08 | 70.40 | 73.15 | 0.00 | 0.00% | - | 1 | 181.15% |
| CVNA250404C00140000 | 3/26/2025 12:01 PM | 140 | 66.10 | 69.30 | 72.40 | 0.00 | 0.00% | 1 | 3 | 184.38% |
| CVNA250404C00141000 | 3/26/2025 12:01 PM | 141 | 65.10 | 68.20 | 71.20 | 0.00 | 0.00% | - | 1 | 168.95% |
| CVNA250404C00142000 | 3/26/2025 12:01 PM | 142 | 64.10 | 66.95 | 70.40 | 0.00 | 0.00% | - | 1 | 163.87% |
| CVNA250404C00143000 | 3/26/2025 12:01 PM | 143 | 63.10 | 66.05 | 69.40 | 0.00 | 0.00% | - | 1 | 166.02% |
| CVNA250404C00145000 | 3/24/2025 10:18 AM | 145 | 64.30 | 64.60 | 67.20 | 0.00 | 0.00% | 16 | 17 | 174.02% |
| CVNA250404C00148000 | 3/28/2025 1:23 PM | 148 | 53.46 | 60.55 | 64.25 | 0.00 | 0.00% | 1 | 1 | 221.19% |
| CVNA250404C00149000 | 3/28/2025 1:23 PM | 149 | 52.43 | 60.35 | 63.65 | 0.00 | 0.00% | 1 | 1 | 168.95% |
| CVNA250404C00150000 | 3/28/2025 2:24 PM | 150 | 51.60 | 59.65 | 62.25 | 0.00 | 0.00% | 15 | 15 | 163.28% |
| CVNA250404C00155000 | 3/24/2025 9:34 AM | 155 | 49.00 | 54.25 | 57.35 | 0.00 | 0.00% | 1 | 2 | 140.92% |
| CVNA250404C00157500 | 3/21/2025 12:00 PM | 157.5 | 32.45 | 51.95 | 54.85 | 0.00 | 0.00% | 5 | 2 | 140.53% |
| CVNA250404C00160000 | 3/28/2025 11:29 AM | 160 | 37.50 | 49.65 | 52.55 | -2.27 | -5.71% | 1 | 31 | 143.75% |
| CVNA250404C00162500 | 3/28/2025 3:40 PM | 162.5 | 40.59 | 47.25 | 50.10 | 0.00 | 0.00% | 11 | 28 | 140.14% |
| CVNA250404C00165000 | 3/26/2025 3:16 PM | 165 | 38.50 | 44.70 | 47.70 | 0.00 | 0.00% | 7 | 40 | 134.38% |
| CVNA250404C00167500 | 3/31/2025 11:03 AM | 167.5 | 37.10 | 42.55 | 43.75 | -8.65 | -18.91% | 16 | 19 | 100.49% |
| CVNA250404C00170000 | 3/31/2025 12:35 PM | 170 | 43.00 | 39.65 | 41.45 | 7.85 | 22.33% | 7 | 219 | 86.33% |
| CVNA250404C00172500 | 3/28/2025 2:46 PM | 172.5 | 29.67 | 37.35 | 40.25 | 0.00 | 0.00% | 2 | 31 | 117.58% |
| CVNA250404C00175000 | 3/31/2025 10:31 AM | 175 | 33.65 | 34.60 | 37.10 | 5.10 | 17.86% | 2 | 50 | 94.48% |
| CVNA250404C00177500 | 3/31/2025 10:00 AM | 177.5 | 24.05 | 32.65 | 35.85 | 0.79 | 3.40% | 1 | 56 | 116.11% |
| CVNA250404C00180000 | 3/31/2025 11:03 AM | 180 | 25.50 | 29.70 | 32.25 | 0.15 | 0.59% | 23 | 146 | 87.30% |
| CVNA250404C00182500 | 3/31/2025 12:10 PM | 182.5 | 28.96 | 28.35 | 30.15 | 9.15 | 46.19% | 3 | 52 | 101.76% |
| CVNA250404C00185000 | 3/31/2025 11:03 AM | 185 | 21.25 | 26.10 | 27.65 | -1.43 | -6.31% | 32 | 73 | 97.22% |
| CVNA250404C00187500 | 3/31/2025 11:03 AM | 187.5 | 19.50 | 23.00 | 25.20 | 1.15 | 6.27% | 27 | 1,064 | 84.33% |
| CVNA250404C00190000 | 3/31/2025 11:24 AM | 190 | 20.65 | 21.50 | 23.70 | 2.35 | 12.84% | 108 | 517 | 95.21% |
| CVNA250404C00192500 | 3/31/2025 12:16 PM | 192.5 | 19.65 | 20.00 | 20.75 | 3.10 | 18.73% | 58 | 143 | 91.46% |
| CVNA250404C00195000 | 3/31/2025 12:01 PM | 195 | 19.79 | 18.40 | 18.85 | 5.54 | 38.88% | 179 | 854 | 93.60% |
| CVNA250404C00197500 | 3/31/2025 12:10 PM | 197.5 | 17.00 | 16.40 | 17.05 | 3.95 | 30.27% | 74 | 50 | 92.36% |
| CVNA250404C00200000 | 3/31/2025 12:35 PM | 200 | 16.50 | 14.55 | 15.05 | 5.05 | 44.10% | 373 | 777 | 89.77% |
| CVNA250404C00202500 | 3/31/2025 12:22 PM | 202.5 | 12.92 | 12.95 | 13.40 | 2.63 | 25.56% | 279 | 153 | 89.65% |
| CVNA250404C00205000 | 3/31/2025 12:31 PM | 205 | 12.50 | 11.45 | 11.95 | 3.60 | 40.45% | 1,908 | 276 | 89.92% |
| CVNA250404C00207500 | 3/31/2025 12:38 PM | 207.5 | 11.45 | 10.00 | 10.40 | 3.45 | 43.12% | 242 | 216 | 88.76% |
| CVNA250404C00210000 | 3/31/2025 12:43 PM | 210 | 9.45 | 8.75 | 9.05 | 2.68 | 39.59% | 1,391 | 643 | 88.50% |
| CVNA250404C00212500 | 3/31/2025 12:36 PM | 212.5 | 8.00 | 7.45 | 7.90 | 2.45 | 44.14% | 223 | 1,323 | 87.85% |
| CVNA250404C00215000 | 3/31/2025 12:42 PM | 215 | 7.18 | 6.50 | 6.80 | 2.08 | 40.78% | 533 | 380 | 88.09% |
| CVNA250404C00217500 | 3/31/2025 12:34 PM | 217.5 | 6.52 | 5.50 | 5.80 | 2.27 | 53.41% | 121 | 359 | 87.46% |
| CVNA250404C00220000 | 3/31/2025 12:44 PM | 220 | 5.00 | 4.70 | 4.90 | 1.60 | 47.06% | 4,271 | 3,911 | 87.28% |
| CVNA250404C00222500 | 3/31/2025 12:33 PM | 222.5 | 4.63 | 3.95 | 4.15 | 1.80 | 63.60% | 127 | 448 | 87.11% |
| CVNA250404C00225000 | 3/31/2025 12:43 PM | 225 | 3.65 | 3.40 | 3.55 | 1.28 | 54.01% | 675 | 537 | 87.94% |
| CVNA250404C00227500 | 3/31/2025 12:31 PM | 227.5 | 3.05 | 2.72 | 2.94 | 0.93 | 43.87% | 113 | 258 | 86.87% |
| CVNA250404C00230000 | 3/31/2025 12:42 PM | 230 | 2.58 | 2.23 | 2.45 | 0.79 | 44.13% | 4,496 | 2,713 | 86.72% |
| CVNA250404C00232500 | 3/31/2025 12:42 PM | 232.5 | 2.10 | 1.85 | 2.02 | 0.78 | 59.09% | 227 | 216 | 86.77% |
| CVNA250404C00235000 | 3/31/2025 12:47 PM | 235 | 1.64 | 1.51 | 1.68 | 0.44 | 36.67% | 288 | 6,364 | 86.91% |
| CVNA250404C00237500 | 3/31/2025 12:41 PM | 237.5 | 1.38 | 1.26 | 1.41 | 0.37 | 36.63% | 38 | 75 | 87.55% |
| CVNA250404C00240000 | 3/31/2025 12:49 PM | 240 | 1.06 | 1.01 | 1.13 | 0.27 | 34.18% | 179 | 2,405 | 87.21% |
| CVNA250404C00242500 | 3/31/2025 12:43 PM | 242.5 | 0.93 | 0.84 | 0.94 | 0.40 | 75.47% | 96 | 402 | 87.84% |
| CVNA250404C00245000 | 3/31/2025 12:49 PM | 245 | 0.72 | 0.69 | 0.75 | 0.18 | 33.33% | 2,378 | 262 | 87.94% |
| CVNA250404C00247500 | 3/31/2025 12:02 PM | 247.5 | 0.59 | 0.55 | 0.64 | 0.16 | 37.21% | 140 | 462 | 88.53% |
| CVNA250404C00250000 | 3/31/2025 12:44 PM | 250 | 0.46 | 0.45 | 0.50 | 0.15 | 48.39% | 414 | 690 | 88.53% |
| CVNA250404C00255000 | 3/31/2025 12:36 PM | 255 | 0.35 | 0.27 | 0.35 | 0.09 | 34.62% | 27 | 160 | 89.16% |
| CVNA250404C00257500 | 3/28/2025 12:36 PM | 257.5 | 0.13 | 0.20 | 0.38 | 0.03 | 30.00% | 7 | 7 | 91.70% |
| CVNA250404C00260000 | 3/31/2025 12:25 PM | 260 | 0.23 | 0.20 | 0.29 | 0.00 | 0.00% | 19 | 154 | 92.58% |
| CVNA250404C00265000 | 3/31/2025 12:49 PM | 265 | 0.11 | 0.11 | 0.19 | 0.01 | 7.14% | 135 | 522 | 92.38% |
| CVNA250404C00270000 | 3/31/2025 12:04 PM | 270 | 0.12 | 0.05 | 0.13 | -0.02 | -14.29% | 116 | 293 | 91.99% |
| CVNA250404C00275000 | 3/31/2025 10:43 AM | 275 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 54 | 213 | 96.48% |
| CVNA250404C00280000 | 3/31/2025 10:51 AM | 280 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 4 | 1,763 | 89.84% |
| CVNA250404C00285000 | 3/28/2025 10:26 AM | 285 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 10 | 464 | 101.56% |
| CVNA250404C00290000 | 3/27/2025 2:36 PM | 290 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 3 | 174 | 131.84% |
| CVNA250404C00295000 | 3/31/2025 12:40 PM | 295 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 4 | 5 | 99.22% |
| CVNA250404C00300000 | 3/31/2025 12:03 PM | 300 | 0.10 | 0.00 | 0.19 | 0.08 | 400.00% | 1 | 511 | 125.39% |
| CVNA250404C00305000 | 3/28/2025 11:34 AM | 305 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 22 | 130.47% |
| CVNA250404C00310000 | 3/26/2025 9:33 AM | 310 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 72 | 138.28% |
| CVNA250404C00315000 | 2/26/2025 1:10 PM | 315 | 1.00 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 9 | 115.63% |
| CVNA250404C00320000 | 3/4/2025 10:17 AM | 320 | 0.12 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 26 | 148.05% |
| CVNA250404C00330000 | 3/5/2025 9:38 AM | 330 | 0.28 | 0.00 | 0.76 | 0.00 | 0.00% | 3 | 11 | 184.28% |
| CVNA250404C00335000 | 2/25/2025 9:51 AM | 335 | 0.89 | 0.00 | 1.17 | 0.00 | 0.00% | 1 | 1 | 202.34% |
| CVNA250404C00340000 | 3/3/2025 1:48 PM | 340 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 6 | 159.38% |
| CVNA250404C00345000 | 2/27/2025 9:55 AM | 345 | 0.47 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 11 | 172.27% |
| CVNA250404C00350000 | 3/31/2025 11:46 AM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 101 | 131.25% |
| CVNA250404C00355000 | 2/27/2025 9:55 AM | 355 | 0.37 | 0.00 | 1.13 | 0.00 | 0.00% | 2 | 3 | 221.19% |
| CVNA250404C00360000 | 2/24/2025 2:00 PM | 360 | 0.57 | 0.00 | 1.13 | 0.00 | 0.00% | 21 | 19 | 225.98% |
| CVNA250404C00365000 | 2/19/2025 3:56 PM | 365 | 4.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 217.19% |
| CVNA250404C00370000 | 2/24/2025 9:44 AM | 370 | 0.34 | 0.00 | 0.76 | 0.00 | 0.00% | 1 | 1 | 221.88% |
| CVNA250404C00375000 | 2/20/2025 9:31 AM | 375 | 1.12 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 225.78% |
| CVNA250404C00380000 | 2/24/2025 2:00 PM | 380 | 0.50 | 0.00 | 0.74 | 0.00 | 0.00% | 20 | 15 | 229.69% |
| CVNA250404C00390000 | 3/24/2025 10:06 AM | 390 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 47 | 170.31% |
| CVNA250404C00395000 | 3/31/2025 9:38 AM | 395 | 0.16 | 0.00 | 0.16 | -0.04 | -20.00% | 1 | 2 | 201.56% |
| CVNA250404C00400000 | 3/31/2025 9:38 AM | 400 | 0.10 | 0.00 | 0.02 | 0.08 | 400.00% | 1 | 49 | 170.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250404P00085000 | 3/31/2025 9:36 AM | 85 | 0.35 | 0.00 | 0.20 | 0.33 | 1,650.00% | 1 | 67 | 311.33% |
| CVNA250404P00095000 | 3/31/2025 10:34 AM | 95 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 10 | 33 | 228.13% |
| CVNA250404P00100000 | 3/31/2025 9:36 AM | 100 | 0.44 | 0.00 | 0.14 | 0.42 | 2,100.00% | 1 | 11 | 248.44% |
| CVNA250404P00110000 | 3/28/2025 11:22 AM | 110 | 0.05 | 0.00 | 0.73 | 0.00 | 0.00% | 31 | 34 | 271.68% |
| CVNA250404P00115000 | 3/31/2025 11:23 AM | 115 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 110 | 234 | 187.50% |
| CVNA250404P00120000 | 3/28/2025 3:50 PM | 120 | 0.05 | 0.00 | 0.26 | 0.00 | 0.00% | 38 | 71 | 206.25% |
| CVNA250404P00122000 | 3/28/2025 3:13 PM | 122 | 0.08 | 0.00 | 0.09 | 0.00 | 0.00% | 41 | 226 | 177.34% |
| CVNA250404P00123000 | 3/28/2025 11:56 AM | 123 | 0.10 | 0.00 | 0.73 | 0.00 | 0.00% | 4 | 10 | 229.49% |
| CVNA250404P00124000 | 3/28/2025 11:58 AM | 124 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 15 | 194.53% |
| CVNA250404P00125000 | 3/31/2025 11:45 AM | 125 | 0.06 | 0.00 | 0.18 | -0.14 | -70.00% | 8 | 91 | 184.38% |
| CVNA250404P00126000 | 3/31/2025 10:54 AM | 126 | 0.29 | 0.00 | 0.51 | 0.05 | 20.83% | 2 | 5 | 208.59% |
| CVNA250404P00127000 | 3/28/2025 10:46 AM | 127 | 0.11 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 1 | 252.05% |
| CVNA250404P00128000 | 3/28/2025 10:49 AM | 128 | 0.12 | 0.00 | 1.70 | 0.00 | 0.00% | 4 | 17 | 248.63% |
| CVNA250404P00129000 | 3/24/2025 11:39 AM | 129 | 0.19 | 0.00 | 2.10 | 0.00 | 0.00% | - | 5 | 255.96% |
| CVNA250404P00130000 | 3/31/2025 12:21 PM | 130 | 0.08 | 0.06 | 0.20 | -0.03 | -27.27% | 11 | 288 | 179.69% |
| CVNA250404P00131000 | 3/31/2025 10:00 AM | 131 | 0.10 | 0.00 | 1.14 | -0.32 | -76.19% | 10 | 1 | 221.58% |
| CVNA250404P00132000 | 3/24/2025 11:31 AM | 132 | 0.34 | 0.00 | 2.26 | 0.00 | 0.00% | - | 1 | 249.51% |
| CVNA250404P00133000 | 3/25/2025 12:42 PM | 133 | 0.45 | 0.00 | 2.32 | 0.00 | 0.00% | - | 4 | 247.46% |
| CVNA250404P00135000 | 3/31/2025 12:42 PM | 135 | 0.10 | 0.09 | 0.32 | -0.03 | -23.08% | 20 | 40 | 177.73% |
| CVNA250404P00136000 | 3/28/2025 12:25 PM | 136 | 0.30 | 0.00 | 1.49 | 0.00 | 0.00% | 1 | 4 | 216.89% |
| CVNA250404P00137000 | 3/28/2025 2:55 PM | 137 | 0.20 | 0.00 | 2.28 | 0.00 | 0.00% | 1 | 4 | 233.11% |
| CVNA250404P00138000 | 3/24/2025 11:33 AM | 138 | 0.41 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 211.04% |
| CVNA250404P00139000 | 3/27/2025 9:36 AM | 139 | 0.30 | 0.00 | 1.54 | 0.00 | 0.00% | - | 4 | 208.98% |
| CVNA250404P00140000 | 3/31/2025 11:32 AM | 140 | 0.14 | 0.02 | 0.15 | -0.10 | -41.67% | 110 | 68 | 146.48% |
| CVNA250404P00143000 | 3/28/2025 11:41 AM | 143 | 0.28 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 195.90% |
| CVNA250404P00144000 | 3/25/2025 12:42 PM | 144 | 0.46 | 0.00 | 2.08 | 0.00 | 0.00% | - | 12 | 206.30% |
| CVNA250404P00145000 | 3/31/2025 12:23 PM | 145 | 0.20 | 0.14 | 0.22 | -0.05 | -20.00% | 67 | 598 | 149.22% |
| CVNA250404P00146000 | 3/26/2025 1:48 PM | 146 | 0.43 | 0.00 | 1.67 | 0.00 | 0.00% | - | 9 | 191.02% |
| CVNA250404P00147000 | 3/26/2025 2:29 PM | 147 | 0.36 | 0.00 | 0.70 | 0.00 | 0.00% | - | 7 | 160.16% |
| CVNA250404P00148000 | 3/27/2025 2:30 PM | 148 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 15 | 181.15% |
| CVNA250404P00149000 | 3/28/2025 3:41 PM | 149 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 178.22% |
| CVNA250404P00150000 | 3/31/2025 12:30 PM | 150 | 0.21 | 0.10 | 0.45 | -0.29 | -58.00% | 137 | 504 | 146.39% |
| CVNA250404P00152500 | 3/26/2025 12:55 PM | 152.5 | 0.44 | 0.01 | 1.08 | 0.00 | 0.00% | 5 | 8 | 158.01% |
| CVNA250404P00155000 | 3/31/2025 12:30 PM | 155 | 0.26 | 0.23 | 0.40 | -0.24 | -48.00% | 221 | 616 | 137.11% |
| CVNA250404P00157500 | 3/31/2025 11:32 AM | 157.5 | 0.35 | 0.19 | 0.55 | -0.27 | -43.55% | 6 | 61 | 134.57% |
| CVNA250404P00160000 | 3/31/2025 12:35 PM | 160 | 0.34 | 0.30 | 0.42 | -0.26 | -43.33% | 159 | 289 | 127.73% |
| CVNA250404P00162500 | 3/31/2025 12:23 PM | 162.5 | 0.33 | 0.33 | 0.69 | -0.40 | -54.79% | 6 | 62 | 129.79% |
| CVNA250404P00165000 | 3/31/2025 12:25 PM | 165 | 0.43 | 0.37 | 0.55 | -0.39 | -47.56% | 154 | 10,732 | 120.90% |
| CVNA250404P00167500 | 3/31/2025 12:42 PM | 167.5 | 0.48 | 0.35 | 0.57 | -0.44 | -47.83% | 53 | 133 | 114.65% |
| CVNA250404P00170000 | 3/31/2025 12:41 PM | 170 | 0.56 | 0.38 | 0.68 | -0.58 | -50.88% | 261 | 414 | 111.62% |
| CVNA250404P00172500 | 3/31/2025 12:25 PM | 172.5 | 0.70 | 0.65 | 0.71 | -0.69 | -49.64% | 92 | 188 | 111.13% |
| CVNA250404P00175000 | 3/31/2025 12:44 PM | 175 | 0.77 | 0.75 | 0.83 | -0.78 | -50.32% | 155 | 1,030 | 108.30% |
| CVNA250404P00177500 | 3/31/2025 12:44 PM | 177.5 | 0.90 | 0.91 | 0.97 | -1.10 | -55.00% | 44 | 248 | 106.15% |
| CVNA250404P00180000 | 3/31/2025 12:42 PM | 180 | 1.07 | 1.08 | 1.17 | -1.02 | -48.80% | 465 | 1,006 | 104.20% |
| CVNA250404P00182500 | 3/31/2025 12:44 PM | 182.5 | 1.30 | 1.31 | 1.39 | -1.10 | -45.83% | 21 | 407 | 102.44% |
| CVNA250404P00185000 | 3/31/2025 12:48 PM | 185 | 1.62 | 1.57 | 1.67 | -1.24 | -43.36% | 314 | 1,267 | 100.78% |
| CVNA250404P00187500 | 3/31/2025 12:34 PM | 187.5 | 1.74 | 1.87 | 2.02 | -1.61 | -48.06% | 88 | 251 | 99.24% |
| CVNA250404P00190000 | 3/31/2025 12:48 PM | 190 | 2.35 | 2.27 | 2.40 | -1.45 | -38.16% | 2,789 | 8,858 | 97.90% |
| CVNA250404P00192500 | 3/31/2025 12:29 PM | 192.5 | 2.46 | 2.72 | 2.88 | -2.29 | -48.21% | 181 | 547 | 96.70% |
| CVNA250404P00195000 | 3/31/2025 12:45 PM | 195 | 3.20 | 3.25 | 3.55 | -2.10 | -39.62% | 347 | 857 | 96.36% |
| CVNA250404P00197500 | 3/31/2025 12:29 PM | 197.5 | 3.50 | 3.85 | 4.10 | -2.85 | -44.88% | 108 | 228 | 94.60% |
| CVNA250404P00200000 | 3/31/2025 12:48 PM | 200 | 4.74 | 4.55 | 4.85 | -2.58 | -35.25% | 649 | 695 | 93.65% |
| CVNA250404P00202500 | 3/31/2025 12:39 PM | 202.5 | 5.20 | 5.45 | 5.70 | -3.05 | -36.97% | 60 | 147 | 93.31% |
| CVNA250404P00205000 | 3/31/2025 12:41 PM | 205 | 6.10 | 6.35 | 6.60 | -3.37 | -35.59% | 124 | 208 | 92.11% |
| CVNA250404P00207500 | 3/31/2025 12:31 PM | 207.5 | 7.35 | 7.45 | 7.80 | -3.55 | -32.57% | 76 | 229 | 92.43% |
| CVNA250404P00210000 | 3/31/2025 12:50 PM | 210 | 8.81 | 8.60 | 9.05 | -3.64 | -29.24% | 237 | 242 | 92.13% |
| CVNA250404P00212500 | 3/31/2025 12:46 PM | 212.5 | 9.85 | 9.95 | 10.30 | -5.91 | -37.50% | 124 | 69 | 91.72% |
| CVNA250404P00215000 | 3/31/2025 12:03 PM | 215 | 10.60 | 11.30 | 11.80 | -5.30 | -33.33% | 7 | 88 | 91.50% |
| CVNA250404P00217500 | 3/31/2025 12:36 PM | 217.5 | 12.35 | 12.80 | 13.40 | -5.85 | -32.14% | 14 | 152 | 91.47% |
| CVNA250404P00220000 | 3/31/2025 12:48 PM | 220 | 14.72 | 14.45 | 15.00 | -4.98 | -25.28% | 123 | 274 | 91.16% |
| CVNA250404P00222500 | 3/31/2025 12:31 PM | 222.5 | 16.00 | 16.15 | 16.80 | -8.45 | -34.56% | 2 | 136 | 91.19% |
| CVNA250404P00225000 | 3/31/2025 11:45 AM | 225 | 19.19 | 17.90 | 18.60 | -4.51 | -19.03% | 6 | 93 | 90.43% |
| CVNA250404P00227500 | 3/31/2025 12:07 PM | 227.5 | 19.75 | 19.95 | 20.75 | -8.35 | -29.72% | 2 | 31 | 92.68% |
| CVNA250404P00230000 | 3/31/2025 12:14 PM | 230 | 23.05 | 21.70 | 22.45 | -7.45 | -24.43% | 21 | 69 | 89.06% |
| CVNA250404P00232500 | 3/28/2025 9:31 AM | 232.5 | 33.45 | 22.80 | 25.50 | 0.85 | 2.61% | 1 | 27 | 89.01% |
| CVNA250404P00235000 | 3/28/2025 1:13 PM | 235 | 33.12 | 26.00 | 27.40 | -3.08 | -8.51% | 1 | 47 | 95.70% |
| CVNA250404P00237500 | 3/25/2025 3:48 PM | 237.5 | 20.45 | 27.90 | 29.20 | 0.00 | 0.00% | - | 25 | 90.28% |
| CVNA250404P00240000 | 3/31/2025 12:41 PM | 240 | 29.55 | 30.45 | 31.65 | -6.66 | -18.39% | 160 | 104 | 95.56% |
| CVNA250404P00242500 | 3/25/2025 3:49 PM | 242.5 | 24.05 | 31.90 | 34.10 | 0.00 | 0.00% | - | 30 | 88.82% |
| CVNA250404P00245000 | 3/25/2025 3:47 PM | 245 | 26.15 | 34.30 | 36.35 | 0.00 | 0.00% | 35 | 43 | 88.92% |
| CVNA250404P00247500 | 3/25/2025 3:48 PM | 247.5 | 28.25 | 36.45 | 38.80 | 0.00 | 0.00% | - | 39 | 87.26% |
| CVNA250404P00250000 | 3/31/2025 12:14 PM | 250 | 41.35 | 39.05 | 41.90 | -8.33 | -16.77% | 26 | 5 | 101.86% |
| CVNA250404P00255000 | 3/24/2025 11:50 AM | 255 | 47.75 | 43.30 | 46.20 | 0.00 | 0.00% | 1 | 0 | 81.45% |
| CVNA250404P00260000 | 3/18/2025 12:15 PM | 260 | 91.75 | 47.75 | 51.30 | 0.00 | 0.00% | 10 | 1 | 139.06% |
| CVNA250404P00265000 | 2/25/2025 11:51 AM | 265 | 50.30 | 59.25 | 62.70 | 0.00 | 0.00% | 1 | 0 | 223.78% |
| CVNA250404P00270000 | 3/25/2025 3:14 PM | 270 | 49.35 | 58.05 | 61.50 | 0.00 | 0.00% | 30 | 0 | 103.13% |
| CVNA250404P00275000 | 3/10/2025 11:09 AM | 275 | 108.07 | 62.80 | 66.10 | 0.00 | 0.00% | 1 | 0 | 159.67% |
| CVNA250404P00280000 | 3/17/2025 3:36 PM | 280 | 92.00 | 68.00 | 71.50 | 0.00 | 0.00% | 5 | 0 | 113.48% |
| CVNA250404P00285000 | 3/10/2025 11:09 AM | 285 | 117.98 | 72.85 | 76.35 | 0.00 | 0.00% | 1 | 0 | 96.09% |
| CVNA250404P00290000 | 2/21/2025 1:16 PM | 290 | 61.00 | 82.95 | 87.10 | 0.00 | 0.00% | 2 | 0 | 257.72% |
| CVNA250404P00295000 | 3/24/2025 9:31 AM | 295 | 92.20 | 83.05 | 86.45 | 0.00 | 0.00% | - | 0 | 130.66% |
| CVNA250404P00300000 | 2/27/2025 10:32 AM | 300 | 68.15 | 93.55 | 97.65 | 0.00 | 0.00% | 2 | 0 | 283.52% |
| CVNA250404P00305000 | 3/4/2025 9:31 AM | 305 | 95.30 | 92.90 | 96.50 | 0.00 | 0.00% | - | 0 | 135.55% |
| CVNA250404P00320000 | 3/18/2025 9:50 AM | 320 | 141.75 | 107.90 | 111.15 | 0.00 | 0.00% | 1 | 0 | 224.12% |
| CVNA250404P00325000 | 2/19/2025 10:10 AM | 325 | 48.50 | 131.55 | 136.20 | 0.00 | 0.00% | - | 0 | 494.04% |
| CVNA250404P00330000 | 2/20/2025 9:49 AM | 330 | 83.70 | 136.55 | 141.00 | 0.00 | 0.00% | - | 0 | 501.25% |
| CVNA250404P00350000 | 2/21/2025 1:17 PM | 350 | 120.00 | 142.80 | 147.25 | 0.00 | 0.00% | 1 | 0 | 346.83% |
| CVNA250404P00375000 | 3/4/2025 9:43 AM | 375 | 172.10 | 162.90 | 166.30 | 0.00 | 0.00% | 1 | 0 | 170.31% |
Related Tickers
KMX CarMax, Inc.
77.35
+1.78%
ACVA ACV Auctions Inc.
13.87
-1.84%
AN AutoNation, Inc.
160.55
+0.92%
CARG CarGurus, Inc.
28.97
+0.52%
VRM Vroom, Inc. Common Stock
28.79
+0.98%
CARS Cars.com Inc.
11.18
-1.11%
LAD Lithia Motors, Inc.
290.43
+0.19%
CWH Camping World Holdings, Inc.
16.15
-1.46%
PAG Penske Automotive Group, Inc.
142.48
+0.83%
GPI Group 1 Automotive, Inc.
378.72
+0.73%