Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-04-09 10:43AM EDT | 60.00 | 17.05 | 16.00 | 20.60 | 0.00 | - | - | 2 | 130.35% |
| CIVI240621C00065000 | 2024-05-20 10:00AM EDT | 65.00 | 10.00 | 7.90 | 10.90 | 0.00 | - | 1 | 5 | 68.85% |
| CIVI240621C00067500 | 2024-03-13 11:05AM EDT | 67.50 | 5.58 | 7.50 | 12.00 | 0.00 | - | - | 6 | 75.71% |
| CIVI240621C00070000 | 2024-05-17 1:45PM EDT | 70.00 | 4.54 | 3.20 | 4.90 | 0.00 | - | 10 | 14 | 32.23% |
| CIVI240621C00072500 | 2024-05-21 3:15PM EDT | 72.50 | 2.26 | 2.15 | 2.65 | -0.54 | -19.29% | 1 | 69 | 23.80% |
| CIVI240621C00075000 | 2024-05-21 12:31PM EDT | 75.00 | 1.40 | 0.90 | 1.20 | -0.22 | -13.58% | 24 | 280 | 20.78% |
| CIVI240621C00077500 | 2024-05-21 12:56PM EDT | 77.50 | 0.57 | 0.25 | 0.60 | -0.13 | -18.57% | 20 | 138 | 22.19% |
| CIVI240621C00080000 | 2024-05-21 1:03PM EDT | 80.00 | 0.25 | 0.05 | 0.30 | -0.05 | -16.67% | 3 | 935 | 23.73% |
| CIVI240621C00082500 | 2024-05-15 12:03PM EDT | 82.50 | 0.33 | 0.05 | 3.50 | 0.00 | - | 1 | 100 | 55.23% |
| CIVI240621C00085000 | 2024-05-16 3:50PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 63 | 50.20% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 4.40 | 0.00 | - | 5 | 25 | 82.40% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 97.66% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 74.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 142.19% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 118.21% |
| CIVI240621P00060000 | 2024-04-26 10:33AM EDT | 60.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 57.67% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CIVI240621P00065000 | 2024-05-16 10:33AM EDT | 65.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 28 | 39.21% |
| CIVI240621P00067500 | 2024-05-16 3:59PM EDT | 67.50 | 0.42 | 0.25 | 1.05 | 0.00 | - | 1 | 35 | 39.50% |
| CIVI240621P00070000 | 2024-05-21 2:01PM EDT | 70.00 | 0.86 | 0.75 | 0.85 | +0.31 | +56.36% | 3 | 180 | 26.51% |
| CIVI240621P00072500 | 2024-05-21 2:29PM EDT | 72.50 | 1.65 | 1.70 | 2.20 | +0.45 | +37.50% | 2 | 115 | 32.23% |
| CIVI240621P00075000 | 2024-05-21 2:01PM EDT | 75.00 | 3.19 | 2.40 | 3.80 | +0.79 | +32.92% | 3 | 78 | 35.65% |
| CIVI240621P00077500 | 2024-05-17 3:56PM EDT | 77.50 | 5.34 | 4.60 | 6.00 | 0.00 | - | 1 | 4 | 42.90% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 5.00 | 9.90 | 0.00 | - | 25 | 1 | 69.75% |
| CIVI240621P00082500 | 2024-04-10 11:07AM EDT | 82.50 | 8.09 | 5.20 | 10.00 | 0.00 | - | - | 1 | 45.92% |
© 2024 Yahoo. All rights reserved.