CVR Energy, Inc. (CVI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920C00030000 | 2024-05-17 10:23AM EDT | 30.00 | 2.20 | 1.95 | 4.30 | +0.38 | +20.88% | 4 | 39 | 65.04% |
| CVI240920C00035000 | 2024-05-17 12:59PM EDT | 35.00 | 0.71 | 0.15 | 0.90 | -0.09 | -11.25% | 29 | 714 | 37.45% |
| CVI240920C00040000 | 2024-05-13 12:23PM EDT | 40.00 | 0.25 | 0.05 | 2.10 | 0.00 | - | 1 | 161 | 55.81% |
| CVI240920C00045000 | 2024-04-30 11:07AM EDT | 45.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 16 | 60.69% |
| CVI240920C00050000 | 2024-05-09 2:43PM EDT | 50.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 55.37% |
| CVI240920C00055000 | 2024-04-02 10:23AM EDT | 55.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 5 | 71.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920P00020000 | 2024-03-13 11:44AM EDT | 20.00 | 0.58 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 99.07% |
| CVI240920P00022500 | 2024-05-17 1:54PM EDT | 22.50 | 0.39 | 0.25 | 2.25 | -0.01 | -2.50% | 1 | 23 | 63.04% |
| CVI240920P00025000 | 2024-05-17 1:54PM EDT | 25.00 | 0.78 | 0.60 | 0.85 | -0.17 | -17.89% | 1 | 23 | 39.50% |
| CVI240920P00030000 | 2024-05-16 3:49PM EDT | 30.00 | 2.75 | 2.30 | 2.90 | 0.00 | - | 1 | 327 | 38.82% |
| CVI240920P00035000 | 2024-05-17 10:06AM EDT | 35.00 | 6.00 | 4.70 | 8.40 | +0.36 | +6.38% | 1 | 306 | 70.51% |
| CVI240920P00040000 | 2024-04-23 12:45PM EDT | 40.00 | 7.50 | 9.50 | 13.00 | 0.00 | - | 8 | 9 | 51.32% |
| CVI240920P00045000 | 2024-03-25 2:55PM EDT | 45.00 | 9.90 | 10.60 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.