Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719C00040000 | 2024-03-18 3:30PM EDT | 40.00 | 33.60 | 30.60 | 35.50 | 0.00 | - | 3 | 0 | 193.75% |
| CIVI240719C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.40 | 21.10 | 25.90 | 0.00 | - | 11 | 0 | 143.51% |
| CIVI240719C00060000 | 2024-06-10 2:10PM EDT | 60.00 | 9.30 | 8.10 | 10.20 | +1.10 | +13.41% | 24 | 120 | 42.29% |
| CIVI240719C00062500 | 2024-02-06 10:30AM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CIVI240719C00065000 | 2024-06-04 9:54AM EDT | 65.00 | 3.10 | 3.70 | 5.50 | 0.00 | - | 25 | 38 | 29.83% |
| CIVI240719C00067500 | 2024-06-06 2:50PM EDT | 67.50 | 2.05 | 2.40 | 2.80 | 0.00 | - | 35 | 40 | 17.58% |
| CIVI240719C00070000 | 2024-06-10 12:02PM EDT | 70.00 | 1.45 | 1.30 | 1.60 | +0.37 | +34.26% | 28 | 77 | 19.87% |
| CIVI240719C00072500 | 2024-06-10 1:15PM EDT | 72.50 | 0.74 | 0.70 | 0.90 | +0.10 | +15.63% | 2 | 95 | 21.92% |
| CIVI240719C00075000 | 2024-06-10 2:05PM EDT | 75.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 11 | 153 | 21.92% |
| CIVI240719C00077500 | 2024-05-30 3:47PM EDT | 77.50 | 0.72 | 0.05 | 0.95 | 0.00 | - | 1 | 299 | 37.40% |
| CIVI240719C00080000 | 2024-05-29 12:00PM EDT | 80.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 5 | 153 | 38.53% |
| CIVI240719C00082500 | 2024-05-09 2:32PM EDT | 82.50 | 1.45 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 58.30% |
| CIVI240719C00085000 | 2024-05-30 10:47AM EDT | 85.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 51.20% |
| CIVI240719C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 52 | 85.72% |
| CIVI240719C00095000 | 2024-04-17 9:30AM EDT | 95.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 6 | 46 | 95.90% |
| CIVI240719C00100000 | 2024-01-02 10:30AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| CIVI240719C00105000 | 2023-12-19 10:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 116.92% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719P00035000 | 2023-12-01 2:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 4 | 12 | 137.01% |
| CIVI240719P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 5 | 10 | 114.06% |
| CIVI240719P00045000 | 2024-03-06 10:30AM EDT | 45.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 15 | 43 | 129.15% |
| CIVI240719P00047500 | 2024-02-29 10:30AM EDT | 47.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.66% |
| CIVI240719P00050000 | 2024-05-09 1:04PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 24 | 66.26% |
| CIVI240719P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 47.85% |
| CIVI240719P00060000 | 2024-05-09 1:26PM EDT | 60.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 86 | 39.50% |
| CIVI240719P00062500 | 2024-06-05 3:12PM EDT | 62.50 | 0.70 | 0.30 | 0.55 | 0.00 | - | 51 | 130 | 31.49% |
| CIVI240719P00065000 | 2024-06-10 10:43AM EDT | 65.00 | 1.05 | 0.80 | 1.00 | -0.27 | -20.45% | 1 | 100 | 30.13% |
| CIVI240719P00067500 | 2024-06-06 1:44PM EDT | 67.50 | 2.35 | 1.20 | 1.95 | 0.00 | - | 10 | 162 | 31.48% |
| CIVI240719P00070000 | 2024-06-10 12:06PM EDT | 70.00 | 3.20 | 3.00 | 3.40 | -0.50 | -13.51% | 1 | 126 | 34.25% |
| CIVI240719P00072500 | 2024-05-23 11:40AM EDT | 72.50 | 3.30 | 4.40 | 5.70 | 0.00 | - | 2 | 118 | 43.09% |
| CIVI240719P00075000 | 2024-05-28 10:26AM EDT | 75.00 | 4.80 | 6.30 | 8.10 | 0.00 | - | 30 | 69 | 51.21% |
| CIVI240719P00077500 | 2024-05-15 3:42PM EDT | 77.50 | 3.90 | 8.50 | 11.90 | 0.00 | - | 16 | 38 | 54.49% |
| CIVI240719P00095000 | 2023-11-17 4:57PM EDT | 95.00 | 29.10 | 25.50 | 29.80 | 0.00 | - | 2 | 0 | 95.46% |
| CIVI240719P00100000 | 2023-11-17 4:54PM EDT | 100.00 | 32.50 | 30.00 | 34.50 | 0.00 | - | 2 | 0 | 98.10% |
| CIVI240719P00105000 | 2023-11-17 4:51PM EDT | 105.00 | 37.70 | 34.50 | 39.20 | 0.00 | - | 2 | 0 | 98.83% |
© 2024 Yahoo. All rights reserved.