Bulletin
Investor Alert

Carvana Co. Cl A

NYS: CVNA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 24, 2022, 7:59 p.m.

/zigman2/quotes/206651606/composite

$

31.45

Change

-0.07 -0.22%

Volume

Volume 239,057

Quotes are delayed by 20 min

/zigman2/quotes/206651606/composite

Previous close

$ 28.64

$ 31.52

Change

+2.88 +10.06%

Day low

Day high

$27.28

$31.56

Open

52 week low

52 week high

$19.80

$376.83

Open

OPTION CHAIN FOR CARVANA CO. CL A

In-the-money

July, 2022 Options

Hide
CALLS PUTS
Expires July 1, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.30 0.00 0.00 19.00 20.10 2.00 12.00 quote 0.05 0.00 10.00 0.00 0.05 174.00
quote 11.93 0.00 0.00 18.00 18.90 21.00 13.00 quote 0.05 0.00 0.00 0.00 0.05 120.00
quote 0.00 0.00 0.00 17.00 18.10 14.00 quote 0.20 0.00 0.00 0.00 0.05 16.00
quote 16.17 0.00 0.00 15.60 17.40 1.00 15.00 quote 0.03 -0.07 36.00 0.00 0.05 375.00
quote 0.00 0.00 0.00 15.00 16.00 16.00 quote 0.03 -0.07 155.00 0.00 0.05 105.00
quote 0.00 0.00 0.00 14.70 16.00 16.50 quote 0.05 -0.10 1.00 0.00 0.15 11.00
quote 6.60 0.00 0.00 13.90 15.20 3.00 17.00 quote 0.06 -0.04 1.00 0.00 0.20 1,021
quote 0.00 0.00 0.00 13.70 14.70 17.50 quote 0.05 -0.06 1.00 0.00 0.10 7.00
quote 13.35 4.58 1.00 13.10 14.00 4.00 18.00 quote 0.06 -0.19 44.00 0.00 0.05 188.00
quote 8.60 0.00 0.00 12.40 13.70 100.00 18.50 quote 0.10 -0.15 32.00 0.00 0.15 26.00
quote 10.00 0.00 40.00 12.30 13.00 19.00 quote 0.08 -0.20 60.00 0.00 0.15 78.00
quote 0.00 0.00 0.00 11.80 12.50 19.50 quote 0.15 -0.09 5.00 0.00 0.20 38.00
quote 9.92 2.22 1.00 11.20 12.10 181.00 20.00 quote 0.08 -0.17 130.00 0.05 0.20 1,233
quote 6.78 0.00 0.00 10.80 11.50 26.00 20.50 quote 0.20 -0.25 2.00 0.05 0.10 178.00
quote 8.70 0.80 4.00 10.00 11.10 20.00 21.00 quote 0.10 -0.24 77.00 0.05 0.15 196.00
quote 4.70 0.00 0.00 9.90 10.70 72.00 21.50 quote 0.15 -0.40 6.00 0.10 0.20 41.00
quote 9.65 4.75 1.00 9.40 10.20 70.00 22.00 quote 0.15 -0.29 28.00 0.15 0.20 330.00
quote 9.19 4.39 1.00 8.80 10.20 64.00 22.50 quote 0.20 -0.35 12.00 0.15 0.20 150.00
quote 4.60 0.00 0.00 8.40 9.10 140.00 23.00 quote 0.20 -0.44 92.00 0.15 0.25 353.00
quote 5.90 1.70 13.00 8.00 8.60 68.00 23.50 quote 0.25 -0.45 59.00 0.20 0.25 171.00
quote 7.25 1.96 4.00 7.50 8.30 102.00 24.00 quote 0.25 -0.50 265.00 0.20 0.30 260.00
quote 6.60 2.80 21.00 7.10 7.60 117.00 24.50 quote 0.31 -0.66 11.00 0.25 0.35 34.00
quote 6.82 2.42 149.00 6.60 7.20 420.00 25.00 quote 0.38 -0.62 1,123 0.35 0.40 622.00
quote 4.66 1.66 31.00 6.20 6.60 124.00 25.50 quote 0.42 -1.23 68.00 0.40 0.50 68.00
quote 5.25 1.42 22.00 5.80 6.20 408.00 26.00 quote 0.50 -0.77 95.00 0.45 0.55 298.00
quote 4.09 0.89 14.00 5.30 5.90 109.00 26.50 quote 0.70 -0.75 29.00 0.50 0.65 86.00
quote 5.00 1.81 147.00 5.00 5.40 493.00 27.00 quote 0.67 -0.93 231.00 0.60 0.75 222.00
quote 4.75 1.75 69.00 4.50 4.90 187.00 27.50 quote 0.80 -1.10 184.00 0.70 0.85 102.00
quote 4.26 1.71 135.00 4.10 4.60 283.00 28.00 quote 0.95 -1.15 236.00 0.85 0.95 139.00
quote 3.80 1.50 47.00 3.80 4.20 71.00 28.50 quote 1.10 -1.25 121.00 0.95 1.10 125.00
quote 3.63 1.43 353.00 3.50 3.90 272.00 29.00 quote 1.25 -1.40 402.00 1.10 1.30 92.00
quote 3.30 1.38 194.00 3.20 3.50 71.00 29.50 quote 1.55 -1.35 226.00 1.30 1.50 18.00
quote 3.07 1.30 1,048 2.95 3.20 997.00 30.00 quote 1.60 -1.70 261.00 1.50 1.60 125.00
quote 2.75 1.10 57.00 2.60 2.90 31.00 30.50 quote 1.80 0.00 41.00 1.70 1.85
quote 2.50 1.10 237.00 2.35 2.60 357.00 31.00 quote 2.05 -4.15 1,022 1.90 2.05 97.00
quote 2.16 0.86 119.00 2.10 2.35 32.00 31.50 quote 2.33 -2.97 174.00 2.15 2.35 2.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 1.98 0.81 420.00 1.90 2.10 171.00 32.00 quote 2.55 -2.05 5.00 2.40 2.60 60.00
quote 1.77 0.72 34.00 1.70 1.90 40.00 32.50 quote 2.90 -3.40 12.00 2.70 2.90 39.00
quote 1.65 0.70 574.00 1.60 1.70 184.00 33.00 quote 4.36 -4.29 1.00 3.00 3.30 61.00
quote 1.35 0.50 28.00 1.35 1.50 69.00 33.50 quote 0.00 0.00 0.00 3.30 3.60
quote 1.25 0.45 56.00 1.20 1.35 143.00 34.00 quote 5.17 -1.58 2.00 3.60 4.00 46.00
quote 1.15 0.45 22.00 1.10 1.20 7.00 34.50 quote 4.57 0.00 1.00 4.00 4.40
quote 1.00 0.36 937.00 1.00 1.10 3,487 35.00 quote 4.70 -2.99 56.00 4.40 4.80 102.00
quote 0.85 0.35 44.00 0.85 1.00 15.00 35.50 quote 7.00 0.00 13.00 4.80 5.20
quote 0.75 0.60 39.00 0.75 0.90 51.00 36.00 quote 11.00 0.00 0.00 5.20 5.50 26.00
quote 0.55 0.15 20.00 0.55 0.70 33.00 37.00 quote 13.72 0.00 0.00 6.00 6.40 1.00
quote 0.50 0.15 75.00 0.45 0.55 65.00 38.00 quote 10.48 0.00 0.00 6.70 7.40 13.00
quote 0.41 0.11 7.00 0.35 0.50 74.00 39.00 quote 8.40 0.00 0.00 7.60 8.20 4.00
quote 0.35 0.10 391.00 0.30 0.40 85.00 40.00 quote 9.20 -4.90 105.00 8.60 9.30 103.00
quote 0.25 0.05 10.00 0.20 0.35 46.00 41.00 quote 18.55 0.00 0.00 9.50 10.10 1.00
quote 0.11 -0.09 51.00 0.20 0.30 39.00 42.00 quote 11.27 -2.65 130.00 10.40 11.10 94.00
quote 0.10 -0.05 31.00 0.10 0.25 23.00 43.00 quote 0.00 0.00 0.00 11.30 12.10
quote 0.07 -0.04 22.00 0.10 0.20 24.00 44.00 quote 0.00 0.00 0.00 12.20 13.40
quote 0.11 0.00 60.00 0.10 0.20 117.00 45.00 quote 17.21 -5.89 1.00 13.20 14.30 28.00
quote 0.05 -0.05 16.00 0.00 0.10 555.00 50.00 quote 21.60 0.00 0.00 18.20 19.20 4.00
quote 0.05 0.00 1.00 0.00 0.05 169.00 55.00 quote 27.78 0.00 0.00 23.10 24.60 17.00
quote 0.05 0.00 0.00 0.00 0.05 16.00 60.00 quote 0.00 0.00 0.00 28.10 29.70
quote 0.05 0.00 0.00 0.00 0.05 62.00 65.00 quote 41.62 0.00 0.00 33.10 34.60 5.00
CALLS PUTS
Expires July 8, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.70 0.00 0.00 19.10 20.10 1.00 12.00 quote 0.05 -0.25 210.00 0.00 0.10 79.00
quote 0.00 0.00 0.00 17.80 19.50 13.00 quote 0.11 0.00 0.00 0.00 0.45 37.00
quote 0.00 0.00 0.00 17.10 18.30 14.00 quote 0.16 0.00 0.00 0.00 0.45 6.00
quote 0.00 0.00 0.00 16.30 17.10 15.00 quote 0.20 0.00 78.00 0.00 0.50 100.00
quote 5.50 0.00 0.00 15.20 16.10 3.00 16.00 quote 0.35 0.00 0.00 0.05 0.50 10.00
quote 0.00 0.00 0.00 14.80 16.50 16.50 quote 0.00 0.00 0.00 0.05 0.40
quote 5.30 0.00 0.00 14.10 15.20 23.00 17.00 quote 0.15 -0.25 4.00 0.10 0.20 55.00
quote 0.00 0.00 0.00 13.80 14.80 17.50 quote 0.33 0.00 0.00 0.05 0.35 18.00
quote 4.60 0.00 0.00 13.20 14.70 32.00 18.00 quote 0.15 -0.30 38.00 0.15 0.25 119.00
quote 0.00 0.00 0.00 12.80 13.90 18.50 quote 0.30 0.00 15.00 0.15 0.35
quote 0.00 0.00 0.00 12.40 13.10 19.00 quote 0.40 -0.20 7.00 0.10 0.35 77.00
quote 0.00 0.00 0.00 12.00 13.00 19.50 quote 0.50 -0.05 1.00 0.15 0.35 4.00
quote 3.06 0.00 0.00 11.20 12.20 18.00 20.00 quote 0.33 -0.22 16.00 0.25 0.35 179.00
quote 7.71 0.00 0.00 11.00 12.20 1.00 20.50 quote 0.81 0.00 0.00 0.20 0.35 1.00
quote 6.53 0.00 0.00 10.50 11.30 14.00 21.00 quote 0.35 -0.32 10.00 0.25 0.40 46.00
quote 8.90 0.00 2.00 10.10 10.80 21.50 quote 0.38 -0.42 7.00 0.30 0.45 10.00
quote 7.30 0.00 0.00 9.60 10.40 36.00 22.00 quote 0.75 -0.13 6.00 0.35 0.45 51.00
quote 4.26 0.00 0.00 9.10 9.90 3.00 22.50 quote 0.50 -0.55 3.00 0.40 0.50 17.00
quote 9.29 4.09 6.00 8.70 9.40 106.00 23.00 quote 0.55 -0.85 10.00 0.45 0.55 64.00
quote 0.00 0.00 0.00 8.30 8.80 23.50 quote 0.62 -1.43 8.00 0.45 0.65 21.00
quote 6.50 1.80 1.00 7.80 8.60 37.00 24.00 quote 0.67 -0.54 58.00 0.55 0.70 56.00
quote 3.00 0.00 0.00 7.50 8.00 4.00 24.50 quote 1.00 -0.95 59.00 0.65 0.80 191.00
quote 5.00 0.50 1.00 6.90 7.60 168.00 25.00 quote 0.97 -0.60 44.00 0.75 0.90 247.00
quote 2.65 0.00 0.00 6.40 7.20 5.00 25.50 quote 1.50 -0.59 5.00 0.85 1.00 11.00
quote 4.26 0.00 2.00 6.10 6.80 138.00 26.00 quote 1.00 -1.60 4.00 0.90 1.10 60.00
quote 3.88 0.82 1.00 5.80 6.40 28.00 26.50 quote 1.15 -0.95 29.00 1.00 1.20 23.00
quote 5.70 2.00 12.00 5.30 6.10 36.00 27.00 quote 1.30 -0.95 205.00 1.20 1.40 140.00
quote 5.20 1.71 67.00 5.00 5.70 67.00 27.50 quote 2.45 -0.10 20.00 1.25 1.50 24.00
quote 4.95 1.95 23.00 4.80 5.40 102.00 28.00 quote 1.65 -1.05 37.00 1.50 1.65 44.00
quote 4.30 1.60 92.00 4.20 4.70 194.00 29.00 quote 2.00 -1.60 59.00 1.80 2.05 23.00
quote 3.74 1.34 901.00 3.60 4.00 682.00 30.00 quote 2.50 -1.60 37.00 2.15 2.50 51.00
quote 3.22 1.30 112.00 3.10 3.40 116.00 31.00 quote 2.90 -1.50 32.00 2.60 2.95 32.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 2.85 1.10 95.00 2.75 2.95 51.00 32.00 quote 8.75 0.00 0.00 3.10 3.50 38.00
quote 2.35 1.20 555.00 2.25 2.45 103.00 33.00 quote 4.90 -4.05 4.00 3.70 4.10 30.00
quote 2.00 0.80 30.00 1.90 2.10 35.00 34.00 quote 4.84 -3.16 2.00 4.30 4.70 14.00
quote 1.75 0.65 112.00 1.60 1.80 51.00 35.00 quote 8.50 0.00 0.00 5.00 5.50 5.00
quote 0.84 -0.01 33.00 1.25 1.55 6.00 36.00 quote 0.00 0.00 0.00 5.70 6.30
quote 0.65 -0.15 9.00 1.10 1.30 7.00 37.00 quote 0.00 0.00 0.00 6.30 7.00
quote 1.03 0.63 30.00 0.90 1.10 11.00 38.00 quote 0.00 0.00 0.00 7.20 8.00
quote 0.50 0.27 5.00 0.75 0.95 1.00 39.00 quote 11.20 0.00 0.00 8.00 8.80 6.00
quote 0.75 0.24 40.00 0.70 0.80 156.00 40.00 quote 11.30 -6.11 5.00 8.90 9.60 48.00
quote 0.65 0.00 2.00 0.55 0.70 41.00 quote 0.00 0.00 0.00 9.80 10.50
quote 0.60 0.00 48.00 0.45 0.60 42.00 quote 0.00 0.00 0.00 10.40 11.50
quote 0.15 0.00 0.00 0.35 0.50 24.00 43.00 quote 22.38 0.00 0.00 11.60 12.40 4.00
quote 0.31 0.11 4.00 0.25 0.35 42.00 45.00 quote 16.33 -0.37 3.00 13.40 14.70 20.00
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.30 0.00 0.00 18.80 19.70 5.00 12.50 quote 0.15 -0.05 6.00 0.10 0.15 415.00
quote 14.10 0.00 0.00 18.30 19.20 3.00 13.00 quote 0.25 0.00 0.00 0.05 0.20 1.00
quote 0.00 0.00 0.00 17.30 18.20 14.00 quote 0.25 0.00 0.00 0.05 0.20 26.00
quote 10.65 0.00 0.00 16.40 17.60 401.00 15.00 quote 0.15 -0.15 148.00 0.15 0.20 3,434
quote 0.00 0.00 0.00 15.40 16.20 16.00 quote 0.50 0.00 0.00 0.15 0.30 35.00
quote 0.00 0.00 0.00 14.90 15.80 16.50 quote 0.65 0.00 0.00 0.20 0.40 4.00
quote 10.40 0.00 0.00 14.50 15.20 3.00 17.00 quote 0.33 -0.19 1.00 0.20 0.35 1.00
quote 8.30 0.00 0.00 14.00 14.70 23.00 17.50 quote 0.27 -0.28 14.00 0.25 0.30 6,634
quote 0.00 0.00 0.00 13.60 14.30 18.00 quote 0.34 -0.47 7.00 0.25 0.40 10.00
quote 0.00 0.00 0.00 13.10 13.80 18.50 quote 0.56 -0.44 1.00 0.30 0.40 1.00
quote 0.00 0.00 0.00 12.60 13.70 19.00 quote 0.50 -0.30 2.00 0.35 0.45 16.00
quote 8.20 0.00 0.00 12.10 13.10 1.00 19.50 quote 0.65 -0.15 2.00 0.40 0.50 16.00
quote 11.50 2.18 21.00 11.80 12.40 595.00 20.00 quote 0.50 -0.35 310.00 0.45 0.55 3,939
quote 0.00 0.00 0.00 11.30 12.30 20.50 quote 0.67 -0.33 6.00 0.50 0.60 6.00
quote 0.00 0.00 0.00 10.90 11.60 21.00 quote 1.10 0.00 0.00 0.55 0.65 181.00
quote 0.00 0.00 0.00 10.50 11.10 21.50 quote 1.05 -0.32 10.00 0.60 0.75 51.00
quote 0.00 0.00 0.00 10.00 10.70 22.00 quote 0.75 -0.65 4.00 0.70 0.75 91.00
quote 8.07 0.87 5.00 9.50 10.20 1,759 22.50 quote 0.85 -0.52 71.00 0.75 0.90 2,683
quote 5.70 0.00 0.00 9.20 9.60 6.00 23.00 quote 0.95 -0.85 31.00 0.85 0.95 87.00
quote 4.31 0.00 0.00 8.70 9.40 2.00 23.50 quote 1.10 -0.62 42.00 0.95 1.05 35.00
quote 6.10 0.00 0.00 8.30 8.80 1.00 24.00 quote 1.10 -0.72 12.00 1.05 1.15 270.00
quote 4.22 0.00 0.00 7.70 8.40 1.00 24.50 quote 2.10 0.00 0.00 1.15 1.30 35.00
quote 7.71 2.11 462.00 7.60 8.00 1,730 25.00 quote 1.40 -0.80 4,450 1.30 1.40 6,991
quote 3.28 0.00 0.00 7.30 7.60 26.00 25.50 quote 1.51 -0.84 18.00 1.40 1.55 43.00
quote 6.80 2.00 53.00 6.90 7.30 102.00 26.00 quote 1.60 -0.90 7.00 1.50 1.65 104.00
quote 4.53 0.73 5.00 6.60 6.90 105.00 26.50 quote 2.15 -0.55 16.00 1.70 1.85 153.00
quote 6.02 1.52 6.00 6.30 6.60 134.00 27.00 quote 2.05 -0.95 50.00 1.85 2.00 69.00
quote 6.10 1.81 89.00 5.90 6.30 2,148 27.50 quote 2.10 -1.90 3,836 2.00 2.15 272.00
quote 5.70 2.70 66.00 5.60 5.90 51.00 28.00 quote 2.45 -1.05 152.00 2.20 2.35 31.00
quote 5.10 2.50 38.00 5.00 5.30 57.00 29.00 quote 2.65 -1.35 103.00 2.60 2.75 28.00
quote 4.60 1.40 637.00 4.40 4.70 2,118 30.00 quote 3.10 -1.50 228.00 3.00 3.30 2,876
quote 4.00 1.20 85.00 4.00 4.30 56.00 31.00 quote 3.60 -1.70 42.00 3.50 3.70 5.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 3.61 1.11 108.00 3.50 3.80 95.00 32.00 quote 4.20 -2.80 29.00 4.00 4.30 100.00
quote 3.40 1.05 121.00 3.30 3.60 682.00 32.50 quote 4.59 -1.81 109.00 4.30 4.50 531.00
quote 2.50 0.75 1,203 2.45 2.60 1,631 35.00 quote 6.40 -1.97 6.00 5.90 6.10 824.00
quote 1.82 0.60 7,024 1.80 1.95 723.00 37.50 quote 16.08 0.00 0.00 7.70 8.00 51.00
quote 1.35 0.40 62.00 1.30 1.45 363.00 40.00 quote 10.00 -5.05 243.00 9.70 10.00 253.00
quote 0.95 0.34 8.00 0.95 1.05 312.00 42.50 quote 19.80 0.00 0.00 11.80 12.30 9.00
quote 0.75 0.20 23.00 0.70 0.80 249.00 45.00 quote 18.50 0.00 0.00 14.00 14.50 418.00
quote 0.60 0.20 7.00 0.50 0.65 69.00 47.50 quote 0.00 0.00 0.00 16.40 17.00
quote 0.45 0.07 14,609 0.40 0.50 691.00 50.00 quote 23.72 0.00 0.00 18.60 19.30 215.00
quote 0.25 0.03 2.00 0.25 0.30 407.00 55.00 quote 31.50 0.00 0.00 23.40 24.10 247.00
quote 0.18 0.03 6.00 0.10 0.25 951.00 60.00 quote 31.85 0.00 0.00 28.50 29.20 64.00
quote 0.12 0.02 7.00 0.05 0.25 447.00 65.00 quote 41.74 0.00 0.00 33.20 34.00 192.00
quote 0.10 0.00 6.00 0.00 0.20 77.00 70.00 quote 42.83 0.00 0.00 38.20 39.10 29.00
quote 0.23 0.00 0.00 0.00 0.10 129.00 75.00 quote 50.95 0.00 0.00 43.20 43.90 47.00
quote 0.10 0.00 0.00 0.00 0.40 109.00 80.00 quote 56.74 0.00 0.00 48.20 49.60 22.00
quote 0.28 0.00 0.00 0.00 0.40 556.00 85.00 quote 52.65 0.00 0.00 53.30 54.70
quote 0.05 0.00 6.00 0.00 0.10 346.00 90.00 quote 67.95 0.00 0.00 58.10 59.40 13.00
CALLS PUTS
Expires July 22, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.80 20.20 12.00 quote 0.60 0.00 0.00 0.00 0.60 29.00
quote 0.00 0.00 0.00 18.20 19.20 13.00 quote 0.63 0.00 0.00 0.00 0.65 102.00
quote 8.60 0.00 0.00 17.20 18.60 1.00 14.00 quote 0.42 0.02 1.00 0.05 0.70 1.00
quote 12.40 0.00 0.00 16.20 17.50 5.00 15.00 quote 0.63 0.00 0.00 0.15 0.45 71.00
quote 0.00 0.00 0.00 15.40 16.40 16.00 quote 0.70 0.00 0.00 0.25 0.70 123.00
quote 0.00 0.00 0.00 14.00 15.80 17.00 quote 0.43 -0.90 1.00 0.25 0.75 437.00
quote 0.00 0.00 0.00 13.70 14.60 18.00 quote 0.65 -0.94 4.00 0.30 0.80 49.00
quote 0.00 0.00 0.00 12.60 13.70 19.00 quote 0.68 -0.72 8.00 0.50 0.70 107.00
quote 7.30 0.00 0.00 11.80 13.00 24.00 20.00 quote 0.80 -0.45 6.00 0.60 1.10 66.00
quote 5.97 0.00 0.00 10.90 12.00 5.00 21.00 quote 1.35 -0.05 7.00 0.75 1.25 75.00
quote 6.50 0.00 0.00 10.00 11.30 26.00 22.00 quote 1.13 -0.59 6.00 0.95 1.20 98.00
quote 8.39 2.48 1.00 9.20 10.30 39.00 23.00 quote 1.50 -1.05 3.00 1.15 1.50 232.00
quote 4.70 0.00 0.00 8.60 9.60 71.00 24.00 quote 1.55 -1.35 4.00 1.25 1.65 44.00
quote 4.20 0.00 0.00 7.70 8.80 62.00 25.00 quote 1.95 -0.70 11.00 1.55 2.00 67.00
quote 7.42 3.78 6.00 7.30 8.20 59.00 26.00 quote 2.18 -0.92 8.00 2.00 2.25 75.00
quote 5.77 0.77 4.00 6.40 7.50 126.00 27.00 quote 2.50 -1.10 10.00 2.20 2.60 15.00
quote 5.00 1.40 7.00 5.90 6.80 29.00 28.00 quote 3.07 -1.03 33.00 2.40 3.10 26.00
quote 3.90 0.70 11.00 5.40 6.00 72.00 29.00 quote 3.50 -1.10 16.00 2.90 3.50 13.00
quote 5.10 1.42 37.00 4.90 5.60 138.00 30.00 quote 3.77 -1.53 50.00 3.40 3.80 162.00
quote 3.70 1.15 7.00 4.30 5.10 25.00 31.00 quote 4.30 -4.20 1.00 3.90 4.50 1.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 4.10 0.90 129.00 3.90 4.40 209.00 32.00 quote 0.00 0.00 0.00 4.50 5.00
quote 3.70 1.69 21.00 3.50 4.00 38.00 33.00 quote 0.00 0.00 0.00 5.00 5.80
quote 1.84 0.00 0.00 3.00 3.60 38.00 34.00 quote 0.00 0.00 0.00 5.60 6.40
quote 3.13 0.90 68.00 2.90 3.30 52.00 35.00 quote 12.02 0.00 0.00 6.40 7.10 2.00
quote 3.15 1.55 17.00 2.65 2.95 258.00 36.00 quote 0.00 0.00 0.00 7.10 7.90
quote 1.45 0.00 0.00 2.35 2.65 117.00 37.00 quote 8.50 -7.50 3.00 7.80 8.80 1.00
quote 1.80 0.40 3.00 2.10 2.40 190.00 38.00 quote 9.28 0.00 3.00 8.50 9.40
quote 0.50 0.00 0.00 1.90 2.20 6.00 39.00 quote 0.00 0.00 0.00 9.30 10.40
quote 1.80 0.50 121.00 1.70 1.95 142.00 40.00 quote 0.00 0.00 0.00 10.00 11.20
CALLS PUTS
Expires July 29, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.18 0.00 0.00 18.20 19.30 45.00 13.00 quote 0.35 -0.52 1.00 0.15 0.40 5.00
quote 13.61 0.00 0.00 17.30 18.40 1.00 14.00 quote 0.60 0.00 0.00 0.10 0.75 2.00
quote 16.80 0.00 8.00 16.40 17.50 15.00 quote 0.65 0.00 0.00 0.25 0.75 23.00
quote 0.00 0.00 0.00 15.70 16.60 16.00 quote 0.75 -1.15 1.00 0.40 0.90 30.00
quote 7.20 0.00 0.00 14.50 15.90 3.00 17.00 quote 0.80 -0.15 2.00 0.50 0.90 4.00
quote 8.30 0.00 0.00 13.60 14.80 8.00 18.00 quote 1.25 0.00 0.00 0.60 1.05 120.00
quote 9.10 0.00 0.00 13.00 14.00 45.00 19.00 quote 1.75 0.00 0.00 0.75 1.20 22.00
quote 6.20 0.00 0.00 12.00 13.20 2.00 20.00 quote 1.22 -0.56 6.00 0.95 1.40 34.00
quote 9.28 0.00 0.00 11.30 12.30 10.00 21.00 quote 1.35 -0.40 4.00 1.15 1.55 52.00
quote 4.40 0.00 0.00 9.80 11.90 1.00 22.00 quote 1.54 -0.56 5.00 1.30 1.70 34.00
quote 5.89 0.00 0.00 9.70 10.80 5.00 23.00 quote 2.00 -0.39 4.00 1.50 2.05 49.00
quote 4.00 0.00 0.00 9.00 10.00 2.00 24.00 quote 2.88 0.00 0.00 1.80 2.40 32.00
quote 6.70 3.80 1.00 8.30 9.30 8.00 25.00 quote 2.62 -1.08 14.00 2.00 2.55 48.00
quote 6.93 2.63 2.00 7.60 8.50 21.00 26.00 quote 2.67 -1.33 5.00 2.35 2.85 39.00
quote 4.60 0.00 0.00 6.90 8.00 1.00 27.00 quote 3.90 -0.30 67.00 2.75 3.10 96.00
quote 4.18 0.00 0.00 6.30 7.40 16.00 28.00 quote 3.47 -1.23 2.00 3.10 3.50 42.00
quote 5.30 0.78 11.00 6.00 6.60 39.00 29.00 quote 4.21 -0.89 57.00 3.50 4.20 25.00
quote 4.85 0.85 25.00 5.30 6.20 87.00 30.00 quote 4.50 -1.50 39.00 4.20 4.70 29.00
quote 4.00 1.14 12.00 4.90 5.50 20.00 31.00 quote 6.50 0.00 0.00 4.60 5.00 13.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 4.70 1.90 243.00 4.60 5.40 274.00 32.00 quote 5.40 -3.32 71.00 5.10 5.50 1.00
quote 4.30 1.90 10.00 4.00 4.50 1.00 33.00 quote 8.30 0.00 0.00 5.60 6.10 8.00
quote 3.70 2.75 25.00 3.80 4.20 26.00 34.00 quote 0.00 0.00 0.00 6.30 6.80
quote 3.70 1.01 18.00 3.50 3.80 1,114 35.00 quote 8.11 0.00 2.00 7.00 7.70
quote 2.35 -0.15 5.00 3.20 3.70 37.00 36.00 quote 10.00 0.00 0.00 7.70 8.40 30.00

August, 2022 Options

Show

September, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.