Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-04-04 1:58PM EDT | 50.00 | 25.86 | 18.70 | 23.50 | 0.00 | - | 3 | 4 | 103.32% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 171.19% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 175.44% |
| CIVI240517C00062500 | 2024-04-30 10:01AM EDT | 62.50 | 11.20 | 6.60 | 11.00 | 0.00 | - | 1 | 53 | 53.08% |
| CIVI240517C00065000 | 2024-04-24 9:39AM EDT | 65.00 | 9.00 | 5.70 | 8.20 | 0.00 | - | 9 | 38 | 56.54% |
| CIVI240517C00067500 | 2024-04-25 10:47AM EDT | 67.50 | 6.85 | 3.80 | 5.30 | 0.00 | - | 1 | 14 | 57.62% |
| CIVI240517C00070000 | 2024-04-30 11:49AM EDT | 70.00 | 4.00 | 2.15 | 2.40 | 0.00 | - | 17 | 73 | 32.96% |
| CIVI240517C00072500 | 2024-04-30 3:35PM EDT | 72.50 | 2.00 | 1.00 | 1.30 | 0.00 | - | 40 | 244 | 33.30% |
| CIVI240517C00075000 | 2024-05-01 12:36PM EDT | 75.00 | 0.45 | 0.40 | 0.65 | -0.65 | -59.09% | 3 | 825 | 33.99% |
| CIVI240517C00077500 | 2024-05-01 12:47PM EDT | 77.50 | 0.28 | 0.10 | 0.35 | -0.20 | -41.67% | 4 | 316 | 36.23% |
| CIVI240517C00080000 | 2024-04-30 12:17PM EDT | 80.00 | 0.19 | 0.05 | 2.75 | 0.00 | - | 1 | 882 | 71.39% |
| CIVI240517C00082500 | 2024-05-01 10:40AM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 869 | 46.00% |
| CIVI240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 953 | 55.37% |
| CIVI240517C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 125.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 105.66% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 52.93% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 3.90 | 0.00 | - | 1 | 116 | 103.71% |
| CIVI240517P00062500 | 2024-04-09 11:55AM EDT | 62.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 51.86% |
| CIVI240517P00065000 | 2024-04-29 10:21AM EDT | 65.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 4 | 61 | 33.84% |
| CIVI240517P00067500 | 2024-05-01 10:23AM EDT | 67.50 | 0.60 | 0.55 | 0.75 | -0.05 | -7.69% | 15 | 231 | 33.01% |
| CIVI240517P00070000 | 2024-05-01 12:41PM EDT | 70.00 | 1.65 | 1.30 | 1.50 | +1.12 | +211.32% | 13 | 123 | 30.62% |
| CIVI240517P00072500 | 2024-04-30 12:34PM EDT | 72.50 | 1.80 | 2.60 | 2.90 | 0.00 | - | 25 | 188 | 30.91% |
| CIVI240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 3.10 | 3.80 | 6.40 | 0.00 | - | 66 | 149 | 62.55% |
| CIVI240517P00077500 | 2024-04-12 1:05PM EDT | 77.50 | 4.10 | 4.50 | 9.00 | 0.00 | - | 12 | 12 | 77.10% |
© 2024 Yahoo. All rights reserved.