Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.30 | 24.10 | 29.00 | 0.00 | - | 4 | 2 | 224.22% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 258.01% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 310.06% |
| CIVI240517C00062500 | 2024-05-08 9:32AM EDT | 62.50 | 12.80 | 11.80 | 16.50 | 0.00 | - | 1 | 46 | 136.33% |
| CIVI240517C00065000 | 2024-05-03 9:32AM EDT | 65.00 | 8.50 | 9.50 | 13.60 | 0.00 | - | 19 | 32 | 98.05% |
| CIVI240517C00067500 | 2024-04-25 10:47AM EDT | 67.50 | 6.85 | 7.50 | 10.90 | 0.00 | - | 1 | 13 | 98.24% |
| CIVI240517C00070000 | 2024-05-15 1:31PM EDT | 70.00 | 6.60 | 5.10 | 6.90 | +0.40 | +6.45% | 1 | 50 | 90.72% |
| CIVI240517C00072500 | 2024-05-13 3:07PM EDT | 72.50 | 3.70 | 3.40 | 4.50 | 0.00 | - | 2 | 217 | 70.22% |
| CIVI240517C00075000 | 2024-05-15 1:20PM EDT | 75.00 | 1.93 | 1.35 | 1.85 | +0.17 | +9.66% | 6 | 813 | 34.38% |
| CIVI240517C00077500 | 2024-05-15 12:41PM EDT | 77.50 | 0.24 | 0.15 | 0.30 | -0.11 | -31.43% | 13 | 321 | 25.10% |
| CIVI240517C00080000 | 2024-05-15 11:33AM EDT | 80.00 | 0.10 | 0.00 | 0.25 | -0.04 | -28.57% | 4 | 891 | 47.17% |
| CIVI240517C00082500 | 2024-05-03 3:36PM EDT | 82.50 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 868 | 63.48% |
| CIVI240517C00085000 | 2024-05-08 11:05AM EDT | 85.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 950 | 73.05% |
| CIVI240517C00090000 | 2024-05-08 11:05AM EDT | 90.00 | 0.18 | 0.00 | 1.90 | 0.00 | - | 5 | 3 | 169.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 292.19% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 162.89% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 184.96% |
| CIVI240517P00062500 | 2024-05-02 11:56AM EDT | 62.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 55 | 145.51% |
| CIVI240517P00065000 | 2024-05-08 10:23AM EDT | 65.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 4 | 60 | 249.41% |
| CIVI240517P00067500 | 2024-05-13 10:53AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 236 | 111.13% |
| CIVI240517P00070000 | 2024-05-15 11:29AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 3 | 127 | 58.20% |
| CIVI240517P00072500 | 2024-05-15 10:36AM EDT | 72.50 | 0.10 | 0.00 | 0.05 | +0.02 | +25.00% | 2 | 173 | 35.55% |
| CIVI240517P00075000 | 2024-05-15 10:09AM EDT | 75.00 | 0.40 | 0.05 | 0.15 | +0.17 | +73.91% | 1 | 147 | 22.95% |
| CIVI240517P00077500 | 2024-05-15 11:18AM EDT | 77.50 | 1.45 | 1.10 | 1.35 | -0.25 | -14.71% | 3 | 46 | 25.78% |
© 2024 Yahoo. All rights reserved.