Cenovus Energy Inc. (CVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240719C00008000 | 2024-03-26 12:35PM EDT | 8.00 | 11.98 | 13.20 | 13.50 | 0.00 | - | 30 | 164 | 187.70% |
| CVE240719C00010000 | 2024-03-21 2:06PM EDT | 10.00 | 9.40 | 9.20 | 11.10 | 0.00 | - | 10 | 343 | 128.71% |
| CVE240719C00013000 | 2024-04-10 10:44AM EDT | 13.00 | 8.72 | 7.50 | 9.30 | 0.00 | - | 90 | 342 | 108.50% |
| CVE240719C00015000 | 2024-05-08 11:11AM EDT | 15.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 5 | 1,618 | 44.92% |
| CVE240719C00017000 | 2024-05-09 10:40AM EDT | 17.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 19 | 4,898 | 30.08% |
| CVE240719C00018000 | 2024-05-01 2:23PM EDT | 18.00 | 2.67 | 2.70 | 2.85 | 0.00 | - | - | 0 | 26.47% |
| CVE240719C00019000 | 2024-05-06 3:41PM EDT | 19.00 | 2.00 | 1.85 | 1.95 | 0.00 | - | - | 50 | 23.24% |
| CVE240719C00020000 | 2024-05-10 10:50AM EDT | 20.00 | 1.20 | 1.15 | 1.25 | -0.12 | -9.09% | 64 | 7,961 | 23.39% |
| CVE240719C00021000 | 2024-05-10 10:18AM EDT | 21.00 | 0.65 | 0.60 | 0.70 | -0.16 | -18.60% | 147 | 1,100 | 22.61% |
| CVE240719C00022000 | 2024-05-09 1:27PM EDT | 22.00 | 0.39 | 0.30 | 0.35 | 0.00 | - | 21 | 11,066 | 22.27% |
| CVE240719C00023000 | 2024-05-07 11:11AM EDT | 23.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 648 | 24.07% |
| CVE240719C00024000 | 2024-05-01 11:55AM EDT | 24.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 458 | 24.71% |
| CVE240719C00025000 | 2024-04-17 11:30AM EDT | 25.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 8 | 825 | 32.72% |
| CVE240719C00026000 | 2024-04-18 2:39PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 150 | 62.99% |
| CVE240719C00027000 | 2024-05-08 1:37PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 1,159 | 53.91% |
| CVE240719C00030000 | 2024-04-18 12:38PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6,429 | 53.71% |
| CVE240719C00032000 | 2024-03-06 10:41AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 70 | 835 | 75.10% |
| CVE240719C00035000 | 2024-04-11 9:41AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 5,266 | 52.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240719P00008000 | 2024-02-08 12:18PM EDT | 8.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 80 | 86 | 139.45% |
| CVE240719P00010000 | 2024-04-15 3:22PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 151 | 128.71% |
| CVE240719P00013000 | 2024-03-26 3:20PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 919 | 50.78% |
| CVE240719P00015000 | 2024-05-10 10:28AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 13 | 1,699 | 47.66% |
| CVE240719P00016000 | 2024-05-10 10:54AM EDT | 16.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 109 | 1,000 | 59.18% |
| CVE240719P00017000 | 2024-04-18 2:38PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 20 | 727 | 35.94% |
| CVE240719P00018000 | 2024-05-10 10:53AM EDT | 18.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 800 | 1,648 | 30.66% |
| CVE240719P00019000 | 2024-05-10 10:14AM EDT | 19.00 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 1 | 880 | 26.22% |
| CVE240719P00020000 | 2024-05-09 2:50PM EDT | 20.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 1,511 | 25.64% |
| CVE240719P00021000 | 2024-05-03 11:42AM EDT | 21.00 | 1.25 | 1.00 | 1.10 | 0.00 | - | 93 | 837 | 26.07% |
| CVE240719P00022000 | 2024-05-01 9:56AM EDT | 22.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 1 | 412 | 27.74% |
| CVE240719P00023000 | 2024-04-22 10:59AM EDT | 23.00 | 2.35 | 2.50 | 2.60 | 0.00 | - | - | 10 | 28.96% |
| CVE240719P00025000 | 2024-04-15 9:41AM EDT | 25.00 | 4.18 | 4.30 | 4.60 | 0.00 | - | 59 | 40 | 41.31% |
| CVE240719P00027000 | 2023-10-18 10:55AM EDT | 27.00 | 6.20 | 8.20 | 9.70 | 0.00 | - | 1 | 0 | 126.76% |
| CVE240719P00030000 | 2024-02-08 12:20PM EDT | 30.00 | 13.80 | 12.20 | 12.50 | 0.00 | - | 20 | 0 | 155.27% |
| CVE240719P00035000 | 2023-08-18 1:44PM EDT | 35.00 | 15.60 | 14.10 | 14.40 | 0.00 | - | 5 | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.