Cenovus Energy Inc. (CVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240920C00007000 | 2024-01-22 10:55AM EDT | 7.00 | 8.00 | 10.10 | 10.80 | 0.00 | - | 1 | 4 | 0.00% |
| CVE240920C00012000 | 2024-01-24 11:36AM EDT | 12.00 | 4.10 | 3.80 | 6.10 | 0.00 | - | - | 84 | 0.00% |
| CVE240920C00013000 | 2024-03-13 2:39PM EDT | 13.00 | 5.85 | 8.10 | 8.30 | 0.00 | - | 24 | 955 | 68.16% |
| CVE240920C00014000 | 2024-02-13 10:33AM EDT | 14.00 | 3.50 | 5.10 | 6.50 | 0.00 | - | 1 | 97 | 0.00% |
| CVE240920C00015000 | 2024-05-03 2:26PM EDT | 15.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 1 | 103 | 47.66% |
| CVE240920C00016000 | 2024-05-09 1:32PM EDT | 16.00 | 5.00 | 3.00 | 6.30 | +0.33 | +7.07% | 5 | 177 | 77.54% |
| CVE240920C00017000 | 2024-05-08 3:50PM EDT | 17.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 30 | 832 | 37.11% |
| CVE240920C00018000 | 2024-05-06 9:30AM EDT | 18.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 1 | 427 | 35.55% |
| CVE240920C00019000 | 2024-05-06 9:48AM EDT | 19.00 | 2.65 | 2.45 | 2.55 | 0.00 | - | 1 | 991 | 31.30% |
| CVE240920C00020000 | 2024-05-09 1:42PM EDT | 20.00 | 1.90 | 1.80 | 1.90 | +0.10 | +5.56% | 1 | 1,327 | 30.13% |
| CVE240920C00021000 | 2024-05-06 9:41AM EDT | 21.00 | 1.45 | 1.25 | 1.35 | 0.00 | - | 1 | 509 | 29.00% |
| CVE240920C00022000 | 2024-05-07 3:37PM EDT | 22.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 30 | 405 | 28.76% |
| CVE240920C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 1 | 668 | 27.47% |
| CVE240920C00024000 | 2024-05-03 3:48PM EDT | 24.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 10 | 196 | 28.96% |
| CVE240920C00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.55 | 0.20 | 0.30 | +0.35 | +175.00% | 1 | 841 | 29.00% |
| CVE240920C00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 76 | 60.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240920P00009000 | 2024-03-01 4:58PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 40 | 34 | 105.27% |
| CVE240920P00011000 | 2024-01-23 10:38AM EDT | 11.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| CVE240920P00012000 | 2024-03-05 2:55PM EDT | 12.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1,000 | 1,193 | 74.22% |
| CVE240920P00013000 | 2024-03-14 3:53PM EDT | 13.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 25 | 80 | 65.43% |
| CVE240920P00014000 | 2024-03-28 3:29PM EDT | 14.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 12 | 185 | 57.32% |
| CVE240920P00015000 | 2024-04-22 1:49PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1,010 | 1,706 | 41.31% |
| CVE240920P00016000 | 2024-04-26 1:47PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 205 | 34.86% |
| CVE240920P00017000 | 2024-05-03 11:35AM EDT | 17.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 415 | 30.66% |
| CVE240920P00018000 | 2024-05-01 1:22PM EDT | 18.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 13 | 351 | 29.10% |
| CVE240920P00019000 | 2024-05-06 2:07PM EDT | 19.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 218 | 28.27% |
| CVE240920P00020000 | 2024-05-03 9:34AM EDT | 20.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 5 | 157 | 27.44% |
| CVE240920P00021000 | 2024-04-24 9:31AM EDT | 21.00 | 1.35 | 1.35 | 1.45 | 0.00 | - | 5 | 97 | 26.42% |
| CVE240920P00022000 | 2024-05-08 10:31AM EDT | 22.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 10 | 205 | 26.07% |
| CVE240920P00023000 | 2024-04-25 1:33PM EDT | 23.00 | 2.45 | 2.60 | 2.75 | 0.00 | - | 35 | 61 | 25.64% |
| CVE240920P00024000 | 2024-05-07 9:38AM EDT | 24.00 | 3.60 | 3.40 | 3.60 | +3.60 | - | - | 50 | 26.81% |
| CVE240920P00025000 | 2024-04-23 10:03AM EDT | 25.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 84 | 832 | 28.08% |
© 2024 Yahoo. All rights reserved.