Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240419C00050000 | 2024-04-19 10:25AM EDT | 50.00 | 22.86 | 20.10 | 24.90 | +8.86 | +63.29% | 4 | 4 | 766.99% |
| CIVI240419C00055000 | 2023-12-26 10:30AM EDT | 55.00 | 16.60 | 9.00 | 13.90 | 0.00 | - | 3 | 0 | 0.00% |
| CIVI240419C00060000 | 2024-04-19 1:33PM EDT | 60.00 | 12.40 | 10.30 | 15.00 | -0.30 | -2.36% | 2 | 38 | 159.38% |
| CIVI240419C00065000 | 2024-04-19 1:51PM EDT | 65.00 | 7.33 | 5.00 | 9.70 | +0.73 | +11.06% | 20 | 70 | 347.66% |
| CIVI240419C00067500 | 2024-04-15 10:17AM EDT | 67.50 | 7.05 | 4.50 | 7.50 | 0.00 | - | 2 | 31 | 184.18% |
| CIVI240419C00070000 | 2024-04-19 3:31PM EDT | 70.00 | 2.50 | 1.55 | 3.90 | +0.30 | +13.64% | 21 | 414 | 54.69% |
| CIVI240419C00072500 | 2024-04-19 3:55PM EDT | 72.50 | 0.08 | 0.00 | 1.80 | -0.17 | -68.00% | 17 | 78 | 54.98% |
| CIVI240419C00075000 | 2024-04-19 1:21PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | +0.06 | +150.00% | 22 | 211 | 41.80% |
| CIVI240419C00077500 | 2024-04-19 3:59PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 89 | 64.06% |
| CIVI240419C00080000 | 2024-04-19 11:51AM EDT | 80.00 | 0.05 | 0.00 | 4.30 | -0.03 | -37.50% | 6 | 441 | 313.97% |
| CIVI240419C00082500 | 2024-04-17 11:36AM EDT | 82.50 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 172 | 358.98% |
| CIVI240419C00085000 | 2024-04-11 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.85 | 0.00 | - | 5 | 20 | 230.08% |
| CIVI240419C00087500 | 2023-11-28 11:13AM EDT | 87.50 | 0.70 | 0.10 | 4.80 | 0.00 | - | - | 2 | 463.48% |
| CIVI240419C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 5 | 196 | 193.75% |
| CIVI240419C00095000 | 2024-02-29 10:56AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 174 | 156 | 330.86% |
| CIVI240419C00100000 | 2024-01-05 11:22AM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 20 | 27 | 624.61% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240419P00035000 | 2023-12-05 4:27PM EDT | 35.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 6 | 8 | 1,083.20% |
| CIVI240419P00040000 | 2024-01-02 11:07AM EDT | 40.00 | 0.26 | 0.00 | 2.95 | 0.00 | - | - | 2 | 950.20% |
| CIVI240419P00045000 | 2024-02-16 10:52AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 565.63% |
| CIVI240419P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 1.20 | 0.05 | 2.55 | 0.00 | - | 5 | 10 | 634.96% |
| CIVI240419P00055000 | 2024-04-04 11:23AM EDT | 55.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 363 | 397.27% |
| CIVI240419P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 217 | 203.13% |
| CIVI240419P00062500 | 2024-04-15 1:57PM EDT | 62.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 2,000 | 250.00% |
| CIVI240419P00065000 | 2024-04-12 1:33PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 264 | 151.56% |
| CIVI240419P00067500 | 2024-04-08 10:36AM EDT | 67.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 109 | 153.13% |
| CIVI240419P00070000 | 2024-04-16 10:56AM EDT | 70.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 46.88% |
| CIVI240419P00072500 | 2024-04-19 2:15PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | -0.50 | -71.43% | 34 | 61 | 10.35% |
| CIVI240419P00075000 | 2024-04-19 3:59PM EDT | 75.00 | 2.50 | 0.60 | 3.90 | -0.09 | -3.47% | 17 | 195 | 164.94% |
| CIVI240419P00077500 | 2024-04-11 9:40AM EDT | 77.50 | 1.90 | 2.50 | 7.00 | 0.00 | - | 2 | 0 | 262.79% |
| CIVI240419P00080000 | 2024-03-15 10:22AM EDT | 80.00 | 8.93 | 3.40 | 6.50 | 0.00 | - | 1 | 5 | 0.00% |
| CIVI240419P00082500 | 2024-03-15 9:54AM EDT | 82.50 | 11.39 | 5.60 | 10.30 | 0.00 | - | - | 0 | 198.83% |
| CIVI240419P00085000 | 2024-01-10 1:59PM EDT | 85.00 | 21.45 | 22.00 | 26.90 | 0.00 | - | 22 | 24 | 1,084.57% |
| CIVI240419P00125000 | 2023-10-26 11:51AM EDT | 125.00 | 49.30 | 55.00 | 59.50 | 0.00 | - | - | 0 | 1,093.56% |
© 2024 Yahoo. All rights reserved.