Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117C00040000 | 2024-05-09 10:18AM EDT | 40.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CIVI250117C00050000 | 2024-04-05 2:57PM EDT | 50.00 | 27.71 | 23.50 | 28.40 | 0.00 | - | 1 | 5 | 52.49% |
| CIVI250117C00060000 | 2024-05-17 9:49AM EDT | 60.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CIVI250117C00070000 | 2024-05-16 1:00PM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CIVI250117C00075000 | 2024-05-22 9:35AM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CIVI250117C00077500 | 2024-04-19 9:30AM EDT | 77.50 | 5.00 | 2.10 | 7.00 | 0.00 | - | 1 | 1 | 36.86% |
| CIVI250117C00080000 | 2024-05-17 10:35AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CIVI250117C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CIVI250117C00087500 | 2024-05-20 9:38AM EDT | 87.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CIVI250117C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIVI250117C00095000 | 2024-05-23 9:30AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIVI250117C00100000 | 2024-05-23 9:30AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CIVI250117C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CIVI250117C00110000 | 2024-05-08 12:08PM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CIVI250117P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CIVI250117P00047500 | 2024-05-10 9:30AM EDT | 47.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CIVI250117P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIVI250117P00060000 | 2024-05-13 1:44PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CIVI250117P00065000 | 2024-04-11 11:48AM EDT | 65.00 | 4.40 | 1.00 | 5.90 | 0.00 | - | - | 1 | 43.47% |
| CIVI250117P00067500 | 2024-05-21 11:52AM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CIVI250117P00070000 | 2024-04-09 9:59AM EDT | 70.00 | 5.50 | 2.70 | 7.00 | 0.00 | - | 7 | 32 | 37.85% |
| CIVI250117P00075000 | 2024-05-03 11:48AM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.