Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-05-24 12:13PM EDT | 60.00 | 12.10 | 7.20 | 11.50 | 0.00 | - | 2 | 0 | 123.54% |
| CIVI240621C00065000 | 2024-06-03 3:20PM EDT | 65.00 | 5.00 | 2.50 | 6.20 | 0.00 | - | 1 | 6 | 76.61% |
| CIVI240621C00067500 | 2024-06-10 1:44PM EDT | 67.50 | 2.18 | 0.60 | 2.55 | +1.10 | +101.85% | 88 | 3 | 31.15% |
| CIVI240621C00070000 | 2024-06-10 12:07PM EDT | 70.00 | 0.40 | 0.25 | 0.75 | +0.15 | +60.00% | 11 | 255 | 21.78% |
| CIVI240621C00072500 | 2024-06-10 2:20PM EDT | 72.50 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 2 | 38 | 26.37% |
| CIVI240621C00075000 | 2024-06-07 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 5 | 313 | 36.04% |
| CIVI240621C00077500 | 2024-06-07 1:46PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 169 | 33.01% |
| CIVI240621C00080000 | 2024-06-07 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 927 | 45.70% |
| CIVI240621C00082500 | 2024-06-04 1:03PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 25.00% |
| CIVI240621C00085000 | 2024-05-16 3:50PM EDT | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 63 | 54.30% |
| CIVI240621C00090000 | 2024-05-09 10:18AM EDT | 90.00 | 0.26 | 0.00 | 2.90 | 0.00 | - | 5 | 25 | 136.77% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 182.32% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 135.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 208.50% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 167.14% |
| CIVI240621P00060000 | 2024-06-04 9:45AM EDT | 60.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 1 | 37 | 59.47% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CIVI240621P00065000 | 2024-06-07 3:32PM EDT | 65.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 8 | 39 | 40.92% |
| CIVI240621P00067500 | 2024-06-10 3:38PM EDT | 67.50 | 0.90 | 0.90 | 1.20 | -0.67 | -42.68% | 4 | 86 | 39.26% |
| CIVI240621P00070000 | 2024-06-07 11:34AM EDT | 70.00 | 3.35 | 1.90 | 3.20 | 0.00 | - | 9 | 279 | 55.47% |
| CIVI240621P00072500 | 2024-05-31 11:08AM EDT | 72.50 | 2.10 | 2.85 | 6.80 | 0.00 | - | 10 | 203 | 56.49% |
| CIVI240621P00075000 | 2024-05-31 11:09AM EDT | 75.00 | 3.48 | 5.40 | 9.30 | 0.00 | - | 10 | 31 | 72.51% |
| CIVI240621P00077500 | 2024-05-17 3:56PM EDT | 77.50 | 5.34 | 7.80 | 11.80 | 0.00 | - | 1 | 4 | 84.96% |
| CIVI240621P00080000 | 2024-05-10 12:47PM EDT | 80.00 | 5.06 | 11.20 | 16.00 | 0.00 | - | 25 | 1 | 128.61% |
| CIVI240621P00082500 | 2024-06-05 11:17AM EDT | 82.50 | 15.70 | 12.80 | 16.70 | 0.00 | - | 1 | 1 | 107.42% |
© 2024 Yahoo. All rights reserved.