Cenovus Energy Inc. (CVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE250117C00003000 | 2024-05-07 10:30AM EDT | 3.00 | 17.50 | 17.60 | 17.80 | 0.00 | - | 30 | 286 | 101.56% |
| CVE250117C00005000 | 2024-04-03 2:46PM EDT | 5.00 | 16.00 | 15.10 | 16.30 | 0.00 | - | 5 | 7 | 136.52% |
| CVE250117C00008000 | 2024-04-15 12:02PM EDT | 8.00 | 13.00 | 12.50 | 13.20 | 0.00 | - | 10 | 47 | 60.94% |
| CVE250117C00010000 | 2024-04-23 10:21AM EDT | 10.00 | 11.32 | 10.70 | 11.00 | 0.00 | - | 5 | 728 | 59.96% |
| CVE250117C00013000 | 2024-04-15 10:20AM EDT | 13.00 | 8.26 | 7.90 | 8.30 | 0.00 | - | 5 | 1,447 | 52.78% |
| CVE250117C00015000 | 2024-05-09 2:07PM EDT | 15.00 | 6.20 | 6.10 | 7.00 | 0.00 | - | 6 | 3,368 | 57.30% |
| CVE250117C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 4.54 | 4.40 | 4.60 | 0.00 | - | 100 | 6,934 | 35.55% |
| CVE250117C00020000 | 2024-05-09 2:52PM EDT | 20.00 | 2.60 | 2.45 | 2.60 | 0.00 | - | 7 | 7,530 | 32.37% |
| CVE250117C00022000 | 2024-05-07 10:58AM EDT | 22.00 | 1.49 | 1.50 | 1.65 | 0.00 | - | 3 | 5,128 | 31.10% |
| CVE250117C00025000 | 2024-05-09 1:43PM EDT | 25.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 46 | 10,287 | 29.86% |
| CVE250117C00027000 | 2024-05-09 10:23AM EDT | 27.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 22 | 1,321 | 30.03% |
| CVE250117C00030000 | 2024-05-09 2:05PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 102 | 3,094 | 30.18% |
| CVE250117C00032000 | 2024-05-08 10:30AM EDT | 32.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 3 | 548 | 40.19% |
| CVE250117C00035000 | 2024-04-12 1:43PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,058 | 36.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE250117P00005000 | 2023-06-27 10:01AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 40 | 124.41% |
| CVE250117P00008000 | 2024-03-26 3:18PM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 615 | 60.94% |
| CVE250117P00010000 | 2024-04-01 1:02PM EDT | 10.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 10 | 3,428 | 75.10% |
| CVE250117P00013000 | 2024-04-22 1:21PM EDT | 13.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 100 | 998 | 42.48% |
| CVE250117P00015000 | 2024-04-19 12:45PM EDT | 15.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 1,536 | 33.69% |
| CVE250117P00017000 | 2024-04-30 3:46PM EDT | 17.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 10 | 2,327 | 30.86% |
| CVE250117P00020000 | 2024-05-08 11:51AM EDT | 20.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 2 | 2,944 | 27.52% |
| CVE250117P00022000 | 2024-05-07 10:58AM EDT | 22.00 | 2.60 | 2.40 | 2.55 | 0.00 | - | 3 | 2,795 | 26.42% |
| CVE250117P00025000 | 2024-05-08 9:45AM EDT | 25.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 177 | 247 | 24.81% |
| CVE250117P00027000 | 2024-04-11 11:09AM EDT | 27.00 | 5.64 | 6.20 | 6.50 | 0.00 | - | 2 | 6 | 25.88% |
| CVE250117P00030000 | 2023-10-23 10:16AM EDT | 30.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVE250117P00032000 | 2023-05-31 3:19PM EDT | 32.00 | 16.50 | 14.90 | 15.10 | 0.00 | - | 6 | 0 | 97.39% |
| CVE250117P00035000 | 2024-01-17 10:38AM EDT | 35.00 | 20.00 | 16.30 | 19.80 | 0.00 | - | 25 | 0 | 105.20% |
© 2024 Yahoo. All rights reserved.