Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240419C00050000 | 2024-02-16 3:20PM EDT | 50.00 | 14.00 | 19.40 | 24.00 | 0.00 | - | 2 | 4 | 408.98% |
| CIVI240419C00055000 | 2023-12-26 10:30AM EDT | 55.00 | 16.60 | 9.00 | 13.90 | 0.00 | - | 3 | 0 | 0.00% |
| CIVI240419C00060000 | 2024-04-17 10:33AM EDT | 60.00 | 14.10 | 10.50 | 15.40 | 0.00 | - | 1 | 38 | 357.91% |
| CIVI240419C00065000 | 2024-04-17 1:47PM EDT | 65.00 | 8.10 | 6.70 | 10.10 | 0.00 | - | 5 | 70 | 125.00% |
| CIVI240419C00067500 | 2024-04-15 10:17AM EDT | 67.50 | 7.05 | 4.20 | 7.90 | 0.00 | - | 2 | 31 | 107.03% |
| CIVI240419C00070000 | 2024-04-17 12:45PM EDT | 70.00 | 2.80 | 2.25 | 4.00 | 0.00 | - | 5 | 464 | 99.61% |
| CIVI240419C00072500 | 2024-04-17 1:36PM EDT | 72.50 | 0.90 | 0.75 | 1.35 | -0.25 | -21.74% | 1 | 79 | 47.85% |
| CIVI240419C00075000 | 2024-04-17 3:32PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 222 | 34.18% |
| CIVI240419C00077500 | 2024-04-17 11:36AM EDT | 77.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 14 | 89 | 51.17% |
| CIVI240419C00080000 | 2024-04-15 1:50PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 441 | 66.80% |
| CIVI240419C00082500 | 2024-04-17 11:36AM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 76.56% |
| CIVI240419C00085000 | 2024-04-11 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 152.73% |
| CIVI240419C00087500 | 2023-11-28 11:13AM EDT | 87.50 | 0.70 | 0.10 | 4.80 | 0.00 | - | - | 2 | 320.90% |
| CIVI240419C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 5 | 196 | 148.44% |
| CIVI240419C00095000 | 2024-02-29 10:56AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 174 | 156 | 229.49% |
| CIVI240419C00100000 | 2024-01-05 11:22AM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 20 | 27 | 435.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240419P00035000 | 2023-12-05 4:27PM EDT | 35.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 6 | 8 | 770.31% |
| CIVI240419P00040000 | 2024-01-02 11:07AM EDT | 40.00 | 0.26 | 0.00 | 2.95 | 0.00 | - | - | 2 | 676.37% |
| CIVI240419P00045000 | 2024-02-16 10:52AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 403.91% |
| CIVI240419P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.20 | 0.05 | 2.55 | 0.00 | - | 5 | 10 | 453.91% |
| CIVI240419P00055000 | 2024-04-04 11:23AM EDT | 55.00 | 0.03 | 0.00 | 4.40 | 0.00 | - | 1 | 363 | 443.16% |
| CIVI240419P00060000 | 2024-04-05 12:01PM EDT | 60.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 217 | 350.39% |
| CIVI240419P00062500 | 2024-04-15 1:57PM EDT | 62.50 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 2,000 | 305.18% |
| CIVI240419P00065000 | 2024-04-12 1:33PM EDT | 65.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 264 | 164.65% |
| CIVI240419P00067500 | 2024-04-08 10:36AM EDT | 67.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 109 | 211.82% |
| CIVI240419P00070000 | 2024-04-16 10:56AM EDT | 70.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 104 | 75.20% |
| CIVI240419P00072500 | 2024-04-17 3:19PM EDT | 72.50 | 0.55 | 0.25 | 0.50 | 0.00 | - | 3 | 61 | 35.25% |
| CIVI240419P00075000 | 2024-04-17 11:26AM EDT | 75.00 | 1.67 | 1.50 | 2.80 | 0.00 | - | 5 | 212 | 76.56% |
| CIVI240419P00077500 | 2024-04-11 9:40AM EDT | 77.50 | 1.90 | 2.30 | 7.00 | 0.00 | - | 2 | 10 | 68.95% |
| CIVI240419P00080000 | 2024-03-15 10:22AM EDT | 80.00 | 8.93 | 3.40 | 6.50 | 0.00 | - | 1 | 5 | 0.00% |
| CIVI240419P00082500 | 2024-03-15 9:54AM EDT | 82.50 | 11.39 | 5.60 | 10.30 | 0.00 | - | - | 0 | 171.19% |
| CIVI240419P00085000 | 2024-01-10 1:59PM EDT | 85.00 | 21.45 | 22.00 | 26.90 | 0.00 | - | 22 | 24 | 777.44% |
| CIVI240419P00125000 | 2023-10-26 11:51AM EDT | 125.00 | 49.30 | 55.00 | 59.50 | 0.00 | - | - | 0 | 792.58% |
© 2024 Yahoo. All rights reserved.