Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117C00040000 | 2024-05-09 10:18AM EDT | 40.00 | 38.00 | 34.20 | 39.00 | 0.00 | - | 2 | 2 | 74.63% |
| CIVI250117C00050000 | 2024-04-05 2:57PM EDT | 50.00 | 27.71 | 23.50 | 28.40 | 0.00 | - | 1 | 5 | 49.21% |
| CIVI250117C00075000 | 2024-04-29 1:20PM EDT | 75.00 | 6.70 | 5.60 | 9.50 | 0.00 | - | 1 | 3 | 35.11% |
| CIVI250117C00077500 | 2024-04-19 9:30AM EDT | 77.50 | 5.00 | 5.10 | 7.00 | 0.00 | - | 1 | 1 | 29.60% |
| CIVI250117C00080000 | 2024-05-03 3:31PM EDT | 80.00 | 5.00 | 2.50 | 7.30 | 0.00 | - | 10 | 13 | 34.83% |
| CIVI250117C00085000 | 2024-05-13 11:51AM EDT | 85.00 | 2.75 | 0.60 | 5.40 | 0.00 | - | 5 | 15 | 34.07% |
| CIVI250117C00090000 | 2024-05-10 9:33AM EDT | 90.00 | 2.55 | 0.10 | 5.00 | 0.00 | - | - | 3 | 38.14% |
| CIVI250117C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 5 | 5 | 43.13% |
| CIVI250117C00100000 | 2024-04-05 2:57PM EDT | 100.00 | 1.61 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 47.60% |
| CIVI250117C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 51.65% |
| CIVI250117C00110000 | 2024-05-08 12:08PM EDT | 110.00 | 1.35 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 55.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117P00040000 | 2024-04-15 3:07PM EDT | 40.00 | 1.30 | 0.10 | 0.75 | 0.00 | - | 5 | 500 | 53.49% |
| CIVI250117P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.85 | 0.05 | 5.00 | 0.00 | - | - | 5 | 64.29% |
| CIVI250117P00047500 | 2024-05-10 9:30AM EDT | 47.50 | 0.95 | 0.05 | 5.00 | 0.00 | - | - | 5 | 59.31% |
| CIVI250117P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 1.70 | 0.05 | 5.00 | 0.00 | - | 5 | 6 | 61.46% |
| CIVI250117P00060000 | 2024-05-13 1:44PM EDT | 60.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 51.47% |
| CIVI250117P00065000 | 2024-04-11 11:48AM EDT | 65.00 | 4.40 | 1.00 | 5.90 | 0.00 | - | - | 1 | 46.31% |
| CIVI250117P00070000 | 2024-04-09 9:59AM EDT | 70.00 | 5.50 | 2.70 | 7.00 | 0.00 | - | 7 | 32 | 41.42% |
| CIVI250117P00075000 | 2024-05-03 11:48AM EDT | 75.00 | 9.00 | 4.70 | 9.50 | 0.00 | - | 10 | 50 | 41.32% |
© 2024 Yahoo. All rights reserved.