CVR Energy, Inc. (CVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI250117C00015000 | 2024-05-20 2:23PM EDT | 15.00 | 14.60 | 10.00 | 14.30 | 0.00 | - | 1 | 5 | 100.88% |
| CVI250117C00020000 | 2024-05-28 3:58PM EDT | 20.00 | 10.65 | 5.70 | 9.30 | 0.00 | - | 10 | 13 | 68.26% |
| CVI250117C00022500 | 2024-06-27 1:45PM EDT | 22.50 | 5.10 | 3.90 | 4.10 | 0.00 | - | 2 | 8 | 36.52% |
| CVI250117C00025000 | 2024-07-08 11:38AM EDT | 25.00 | 2.75 | 2.50 | 2.70 | -0.13 | -4.51% | 4 | 48 | 35.69% |
| CVI250117C00030000 | 2024-07-05 2:50PM EDT | 30.00 | 1.09 | 0.90 | 1.05 | 0.00 | - | 9 | 786 | 35.38% |
| CVI250117C00035000 | 2024-07-08 11:10AM EDT | 35.00 | 0.40 | 0.35 | 0.45 | -0.11 | -21.57% | 1 | 928 | 37.45% |
| CVI250117C00040000 | 2024-07-05 1:15PM EDT | 40.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 551 | 42.77% |
| CVI250117C00045000 | 2024-04-24 10:44AM EDT | 45.00 | 0.99 | 0.00 | 2.65 | 0.00 | - | - | 3 | 74.85% |
| CVI250117C00050000 | 2024-06-10 1:48PM EDT | 50.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 3 | 60 | 66.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI250117P00017500 | 2024-07-05 1:37PM EDT | 17.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 2 | 47.75% |
| CVI250117P00020000 | 2024-07-08 11:29AM EDT | 20.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 1 | 131 | 43.26% |
| CVI250117P00022500 | 2024-07-08 11:33AM EDT | 22.50 | 1.55 | 1.55 | 1.70 | +0.58 | +59.79% | 12 | 20 | 41.26% |
| CVI250117P00025000 | 2024-07-05 3:51PM EDT | 25.00 | 2.55 | 2.65 | 2.75 | 0.00 | - | 10 | 757 | 39.16% |
| CVI250117P00030000 | 2024-07-02 9:55AM EDT | 30.00 | 5.20 | 4.00 | 6.30 | 0.00 | - | 1 | 106 | 42.29% |
| CVI250117P00035000 | 2024-05-29 2:20PM EDT | 35.00 | 7.40 | 8.20 | 10.50 | 0.00 | - | 1 | 2 | 42.99% |
© 2024 Yahoo. All rights reserved.