Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-04-09 10:43AM EDT | 60.00 | 17.05 | 16.00 | 20.60 | 0.00 | - | - | 2 | 82.91% |
| CIVI240621C00065000 | 2024-05-03 9:30AM EDT | 65.00 | 7.27 | 10.00 | 13.90 | 0.00 | - | 2 | 4 | 72.80% |
| CIVI240621C00067500 | 2024-03-13 11:05AM EDT | 67.50 | 5.58 | 7.50 | 12.00 | 0.00 | - | - | 6 | 70.61% |
| CIVI240621C00070000 | 2024-05-14 12:18PM EDT | 70.00 | 6.58 | 5.30 | 7.80 | 0.00 | - | 2 | 5 | 38.75% |
| CIVI240621C00072500 | 2024-05-09 9:30AM EDT | 72.50 | 5.65 | 4.60 | 6.20 | 0.00 | - | 3 | 8 | 40.30% |
| CIVI240621C00075000 | 2024-05-13 9:46AM EDT | 75.00 | 2.75 | 2.75 | 3.00 | 0.00 | - | 2 | 41 | 22.10% |
| CIVI240621C00077500 | 2024-05-15 1:14PM EDT | 77.50 | 1.60 | 1.40 | 1.60 | +0.20 | +14.29% | 6 | 106 | 20.70% |
| CIVI240621C00080000 | 2024-05-14 3:44PM EDT | 80.00 | 0.73 | 0.60 | 0.75 | -0.05 | -6.41% | 1 | 102 | 20.19% |
| CIVI240621C00082500 | 2024-05-15 12:03PM EDT | 82.50 | 0.33 | 0.20 | 0.40 | -0.01 | -2.94% | 1 | 100 | 21.68% |
| CIVI240621C00085000 | 2024-05-13 3:00PM EDT | 85.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 31 | 61 | 23.98% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 79.20% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 61.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 135.16% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 114.33% |
| CIVI240621P00060000 | 2024-04-26 10:33AM EDT | 60.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 58.64% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CIVI240621P00065000 | 2024-05-07 3:25PM EDT | 65.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 1 | 27 | 42.43% |
| CIVI240621P00067500 | 2024-05-14 12:12PM EDT | 67.50 | 0.32 | 0.20 | 0.35 | 0.00 | - | 1 | 34 | 30.76% |
| CIVI240621P00070000 | 2024-05-15 10:11AM EDT | 70.00 | 0.55 | 0.40 | 0.60 | -0.15 | -21.43% | 3 | 121 | 28.59% |
| CIVI240621P00072500 | 2024-05-14 12:12PM EDT | 72.50 | 1.27 | 0.95 | 1.10 | +0.05 | +4.10% | 3 | 69 | 27.52% |
| CIVI240621P00075000 | 2024-05-13 11:23AM EDT | 75.00 | 2.55 | 1.85 | 1.95 | 0.00 | - | 4 | 71 | 27.10% |
| CIVI240621P00077500 | 2024-05-10 10:20AM EDT | 77.50 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 3 | 29.10% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 4.40 | 5.90 | 0.00 | - | 1 | 1 | 38.92% |
| CIVI240621P00082500 | 2024-04-10 11:07AM EDT | 82.50 | 8.09 | 5.20 | 10.00 | 0.00 | - | - | 1 | 64.47% |
© 2024 Yahoo. All rights reserved.