Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018C00060000 | 2024-03-18 3:50PM EDT | 60.00 | 16.00 | 12.10 | 17.00 | 0.00 | - | 1 | 11 | 28.44% |
| CIVI241018C00067500 | 2024-04-11 12:34PM EDT | 67.50 | 10.93 | 8.20 | 13.00 | 0.00 | - | 1 | 1 | 41.25% |
| CIVI241018C00070000 | 2024-05-10 10:19AM EDT | 70.00 | 10.00 | 6.20 | 11.00 | 0.00 | - | 14 | 31 | 38.48% |
| CIVI241018C00072500 | 2024-05-01 10:34AM EDT | 72.50 | 5.00 | 4.60 | 9.50 | 0.00 | - | 1 | 3 | 37.95% |
| CIVI241018C00075000 | 2024-05-03 10:32AM EDT | 75.00 | 5.00 | 5.00 | 8.00 | 0.00 | - | 10 | 33 | 36.77% |
| CIVI241018C00077500 | 2024-05-10 2:37PM EDT | 77.50 | 7.50 | 2.00 | 6.80 | 0.00 | - | - | 2 | 36.47% |
| CIVI241018C00080000 | 2024-05-09 9:55AM EDT | 80.00 | 4.30 | 1.00 | 5.90 | 0.00 | - | 1 | 21 | 37.01% |
| CIVI241018C00082500 | 2024-04-22 1:02PM EDT | 82.50 | 2.63 | 0.10 | 5.00 | 0.00 | - | 1 | 69 | 36.94% |
| CIVI241018C00085000 | 2024-05-13 11:57AM EDT | 85.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 199 | 40.97% |
| CIVI241018C00090000 | 2024-03-07 10:30AM EDT | 90.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 15 | 20 | 48.12% |
| CIVI241018C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.35 | 0.05 | 4.50 | 0.00 | - | 1 | 6 | 51.61% |
| CIVI241018C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 58.86% |
| CIVI241018C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 93 | 63.93% |
| CIVI241018C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 53.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018P00040000 | 2024-02-22 10:30AM EDT | 40.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 92.72% |
| CIVI241018P00042500 | 2024-03-12 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 25.00% |
| CIVI241018P00045000 | 2024-03-13 9:30AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 12.50% |
| CIVI241018P00047500 | 2024-04-19 9:30AM EDT | 47.50 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 73.10% |
| CIVI241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | 5 | 35 | 68.46% |
| CIVI241018P00052500 | 2024-05-02 9:30AM EDT | 52.50 | 1.55 | 0.05 | 5.00 | 0.00 | - | 5 | 20 | 62.74% |
| CIVI241018P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 1.20 | 0.05 | 5.00 | 0.00 | - | 5 | 26 | 57.24% |
| CIVI241018P00057500 | 2024-04-15 9:30AM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| CIVI241018P00060000 | 2024-05-06 9:30AM EDT | 60.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 5 | 48 | 64.53% |
| CIVI241018P00062500 | 2024-05-01 9:30AM EDT | 62.50 | 2.50 | 0.10 | 5.00 | 0.00 | - | 5 | 21 | 58.48% |
| CIVI241018P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 1.95 | 0.05 | 5.00 | 0.00 | - | - | 5 | 52.56% |
© 2024 Yahoo. All rights reserved.