Cenovus Energy Inc. (CVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240517C00011000 | 2024-05-01 9:57AM EDT | 11.00 | 9.70 | 9.60 | 9.80 | 0.00 | - | - | 1 | 198.44% |
| CVE240517C00014000 | 2024-04-12 10:25AM EDT | 14.00 | 7.44 | 6.60 | 6.80 | 0.00 | - | 5 | 5 | 129.69% |
| CVE240517C00015000 | 2024-03-22 11:05AM EDT | 15.00 | 4.43 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 183.20% |
| CVE240517C00016000 | 2024-04-09 10:23AM EDT | 16.00 | 5.65 | 4.70 | 6.80 | 0.00 | - | - | 4 | 263.09% |
| CVE240517C00017000 | 2024-04-02 10:35AM EDT | 17.00 | 3.54 | 3.70 | 5.00 | 0.00 | - | 1 | 1 | 180.66% |
| CVE240517C00018000 | 2024-05-02 2:19PM EDT | 18.00 | 2.68 | 2.65 | 2.80 | 0.00 | - | 4 | 33 | 61.72% |
| CVE240517C00019000 | 2024-05-09 12:37PM EDT | 19.00 | 1.87 | 1.70 | 1.85 | 0.00 | - | 5 | 2,265 | 51.17% |
| CVE240517C00019500 | 2024-05-03 3:58PM EDT | 19.50 | 1.10 | 1.15 | 1.30 | 0.00 | - | 3 | 4 | 43.16% |
| CVE240517C00020000 | 2024-05-08 9:37AM EDT | 20.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 262 | 30.66% |
| CVE240517C00020500 | 2024-05-10 12:11PM EDT | 20.50 | 0.36 | 0.30 | 0.40 | +0.01 | +2.86% | 4 | 59 | 25.00% |
| CVE240517C00021000 | 2024-05-10 12:00PM EDT | 21.00 | 0.12 | 0.05 | 0.15 | -0.08 | -42.11% | 13 | 1,021 | 23.05% |
| CVE240517C00021500 | 2024-05-10 12:05PM EDT | 21.50 | 0.05 | 0.00 | 0.10 | -0.03 | -50.00% | 11 | 138 | 30.27% |
| CVE240517C00022000 | 2024-05-10 10:38AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | +0.01 | - | 8 | 2,310 | 32.81% |
| CVE240517C00022500 | 2024-04-30 3:23PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 128 | 41.41% |
| CVE240517C00023000 | 2024-05-06 9:47AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,658 | 49.22% |
| CVE240517C00023500 | 2024-04-23 3:14PM EDT | 23.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 102.93% |
| CVE240517C00024000 | 2024-04-29 1:51PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 112.50% |
| CVE240517C00025000 | 2024-05-08 10:31AM EDT | 25.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 120.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240517P00012000 | 2024-04-12 3:33PM EDT | 12.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 301.95% |
| CVE240517P00016000 | 2024-03-25 12:37PM EDT | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 605 | 110.94% |
| CVE240517P00017000 | 2024-03-25 1:01PM EDT | 17.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 20 | 166 | 142.38% |
| CVE240517P00018000 | 2024-05-07 12:17PM EDT | 18.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 128 | 317 | 107.42% |
| CVE240517P00018500 | 2024-05-07 12:16PM EDT | 18.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 144 | 99.61% |
| CVE240517P00019000 | 2024-05-07 12:30PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 2,173 | 51.17% |
| CVE240517P00019500 | 2024-05-09 11:49AM EDT | 19.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 543 | 32.03% |
| CVE240517P00020000 | 2024-05-09 11:50AM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 51 | 4,937 | 27.93% |
| CVE240517P00020500 | 2024-05-10 12:18PM EDT | 20.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 55 | 27.15% |
| CVE240517P00021000 | 2024-05-10 10:43AM EDT | 21.00 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 1 | 258 | 25.20% |
| CVE240517P00021500 | 2024-05-08 3:42PM EDT | 21.50 | 0.85 | 0.85 | 0.95 | 0.00 | - | 1 | 39 | 33.20% |
| CVE240517P00022000 | 2024-05-08 10:31AM EDT | 22.00 | 1.00 | 1.30 | 1.45 | -0.40 | -28.57% | 2 | 181 | 43.75% |
| CVE240517P00022500 | 2024-04-29 12:04PM EDT | 22.50 | 1.25 | 1.80 | 1.90 | 0.00 | - | 5 | 8 | 45.90% |
| CVE240517P00023000 | 2024-05-01 9:32AM EDT | 23.00 | 2.50 | 2.30 | 2.40 | 0.00 | - | 3 | 4 | 54.30% |
© 2024 Yahoo. All rights reserved.