Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018C00060000 | 2024-05-23 12:09PM EDT | 60.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CIVI241018C00067500 | 2024-04-11 12:34PM EDT | 67.50 | 10.93 | 8.20 | 13.00 | 0.00 | - | 1 | 1 | 55.43% |
| CIVI241018C00070000 | 2024-05-16 11:54AM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CIVI241018C00072500 | 2024-05-24 1:50PM EDT | 72.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CIVI241018C00075000 | 2024-05-16 1:03PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| CIVI241018C00077500 | 2024-05-17 12:36PM EDT | 77.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CIVI241018C00080000 | 2024-05-28 3:22PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CIVI241018C00082500 | 2024-05-28 9:30AM EDT | 82.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CIVI241018C00085000 | 2024-05-20 9:38AM EDT | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIVI241018C00087500 | 2024-05-24 9:30AM EDT | 87.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CIVI241018C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CIVI241018C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CIVI241018C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 50.85% |
| CIVI241018C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 93 | 55.55% |
| CIVI241018C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018P00040000 | 2024-02-22 10:30AM EDT | 40.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 93.73% |
| CIVI241018P00042500 | 2024-03-12 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 25.00% |
| CIVI241018P00045000 | 2024-03-13 9:30AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 12.50% |
| CIVI241018P00047500 | 2024-04-19 9:30AM EDT | 47.50 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 72.93% |
| CIVI241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 66.65% |
| CIVI241018P00052500 | 2024-05-02 9:30AM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CIVI241018P00055000 | 2024-05-28 9:30AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CIVI241018P00057500 | 2024-04-15 9:30AM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| CIVI241018P00060000 | 2024-05-06 9:30AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CIVI241018P00062500 | 2024-05-01 9:30AM EDT | 62.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CIVI241018P00065000 | 2024-05-28 10:38AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CIVI241018P00067500 | 2024-05-23 9:53AM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CIVI241018P00070000 | 2024-05-23 9:53AM EDT | 70.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.