Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220C00035000 | 2024-03-21 1:07PM EDT | 35.00 | 40.00 | 35.50 | 40.40 | 0.00 | - | 3 | 1 | 105.35% |
| CIVI241220C00040000 | 2024-06-04 9:46AM EDT | 40.00 | 27.75 | 27.20 | 31.50 | 0.00 | - | 1 | 3 | 74.24% |
| CIVI241220C00050000 | 2024-05-13 12:29PM EDT | 50.00 | 26.50 | 17.20 | 21.50 | 0.00 | - | 3 | 4 | 50.87% |
| CIVI241220C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 20.00 | 12.20 | 16.50 | 0.00 | - | 1 | 2 | 40.53% |
| CIVI241220C00060000 | 2024-03-19 9:42AM EDT | 60.00 | 17.00 | 12.00 | 16.90 | 0.00 | - | 2 | 39 | 62.92% |
| CIVI241220C00065000 | 2024-05-30 3:59PM EDT | 65.00 | 9.67 | 5.10 | 8.60 | 0.00 | - | 1 | 88 | 32.11% |
| CIVI241220C00067500 | 2024-03-19 10:22AM EDT | 67.50 | 12.25 | 7.00 | 11.90 | 0.00 | - | 1 | 2 | 55.74% |
| CIVI241220C00070000 | 2024-05-09 12:06PM EDT | 70.00 | 11.00 | 1.50 | 6.40 | 0.00 | - | 1 | 39 | 33.52% |
| CIVI241220C00072500 | 2024-05-01 3:08PM EDT | 72.50 | 6.12 | 3.50 | 8.40 | 0.00 | - | - | 4 | 48.50% |
| CIVI241220C00075000 | 2024-05-22 9:53AM EDT | 75.00 | 4.80 | 0.15 | 4.60 | 0.00 | - | 4 | 0 | 34.00% |
| CIVI241220C00077500 | 2024-03-19 10:22AM EDT | 77.50 | 6.25 | 2.60 | 7.00 | 0.00 | - | 1 | 57 | 50.10% |
| CIVI241220C00080000 | 2024-05-29 12:52PM EDT | 80.00 | 2.25 | 1.60 | 2.40 | 0.00 | - | 5 | 42 | 29.54% |
| CIVI241220C00082500 | 2024-01-30 4:04PM EDT | 82.50 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 47.02% |
| CIVI241220C00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.00 | 1.10 | 3.20 | +1.00 | +100.00% | 2 | 0 | 40.22% |
| CIVI241220C00087500 | 2024-06-07 9:30AM EDT | 87.50 | 0.80 | 0.80 | 1.10 | 0.00 | - | 1 | 19 | 28.92% |
| CIVI241220C00090000 | 2024-06-07 2:49PM EDT | 90.00 | 0.60 | 0.70 | 1.15 | 0.00 | - | 5 | 0 | 31.59% |
| CIVI241220C00095000 | 2024-06-07 2:49PM EDT | 95.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 5 | 329 | 32.94% |
| CIVI241220C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.45 | 0.20 | 2.85 | 0.00 | - | 5 | 16 | 52.65% |
| CIVI241220C00105000 | 2024-05-07 3:34PM EDT | 105.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 11 | 64 | 39.40% |
| CIVI241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 57.09% |
| CIVI241220C00115000 | 2024-01-12 1:23PM EDT | 115.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 5 | 46.68% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220P00035000 | 2024-03-27 9:30AM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CIVI241220P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 41 | 62.35% |
| CIVI241220P00042500 | 2024-04-17 9:30AM EDT | 42.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 69.43% |
| CIVI241220P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 1.10 | 0.05 | 3.10 | 0.00 | - | 5 | 47 | 54.80% |
| CIVI241220P00047500 | 2024-06-04 9:30AM EDT | 47.50 | 1.30 | 0.05 | 3.40 | 0.00 | - | 1 | 23 | 51.14% |
| CIVI241220P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 1.40 | 0.05 | 3.80 | 0.00 | - | 6 | 0 | 63.40% |
| CIVI241220P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 1.85 | 0.30 | 4.20 | 0.00 | - | 5 | 103 | 54.30% |
| CIVI241220P00060000 | 2024-05-10 9:31AM EDT | 60.00 | 2.00 | 0.60 | 5.50 | 0.00 | - | 1 | 110 | 50.43% |
| CIVI241220P00062500 | 2024-03-19 10:23AM EDT | 62.50 | 4.40 | 2.00 | 6.80 | 0.00 | - | 1 | 6 | 51.53% |
| CIVI241220P00065000 | 2024-06-06 9:30AM EDT | 65.00 | 5.30 | 2.60 | 6.60 | 0.00 | - | 25 | 436 | 44.03% |
| CIVI241220P00067500 | 2024-05-01 10:13AM EDT | 67.50 | 6.00 | 2.00 | 6.90 | 0.00 | - | 1 | 4 | 39.06% |
| CIVI241220P00070000 | 2024-05-09 10:38AM EDT | 70.00 | 4.60 | 7.00 | 9.80 | 0.00 | - | 1 | 224 | 46.73% |
| CIVI241220P00075000 | 2024-05-10 10:23AM EDT | 75.00 | 6.40 | 10.20 | 13.40 | 0.00 | - | 2 | 9 | 49.23% |
| CIVI241220P00077500 | 2024-03-19 9:46AM EDT | 77.50 | 9.90 | 9.00 | 13.90 | 0.00 | - | 25 | 26 | 43.29% |
| CIVI241220P00080000 | 2024-05-06 10:34AM EDT | 80.00 | 9.70 | 13.60 | 17.60 | 0.00 | - | 2 | 27 | 53.06% |
| CIVI241220P00085000 | 2023-06-26 2:25PM EDT | 85.00 | 24.80 | 16.00 | 21.00 | 0.00 | - | - | 0 | 51.47% |
| CIVI241220P00100000 | 2023-10-26 9:30AM EDT | 100.00 | 29.20 | 33.00 | 38.00 | 0.00 | - | - | 0 | 64.29% |
| CIVI241220P00105000 | 2023-11-03 9:30AM EDT | 105.00 | 32.20 | 37.00 | 42.00 | 0.00 | - | 11 | 11 | 62.50% |
| CIVI241220P00125000 | 2024-02-14 4:42PM EDT | 125.00 | 64.30 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 40.92% |
© 2024 Yahoo. All rights reserved.