Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:77.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00077500 | 2024-05-15 12:41PM EDT | 2024-05-17 | 0.24 | 0.15 | 0.30 | -0.11 | -31.43% | 13 | 321 | 25.20% |
| CIVI240621C00077500 | 2024-05-15 1:14PM EDT | 2024-06-21 | 1.60 | 1.40 | 1.60 | +0.20 | +14.29% | 6 | 106 | 20.97% |
| CIVI240719C00077500 | 2024-05-15 12:17PM EDT | 2024-07-19 | 2.17 | 2.05 | 2.30 | +0.02 | +0.93% | 3 | 286 | 21.36% |
| CIVI241018C00077500 | 2024-05-10 2:37PM EDT | 2024-10-18 | 7.50 | 2.00 | 6.80 | 0.00 | - | - | 2 | 36.37% |
| CIVI241220C00077500 | 2024-03-19 10:22AM EDT | 2024-12-20 | 6.25 | 2.60 | 7.00 | 0.00 | - | 1 | 57 | 31.56% |
| CIVI250117C00077500 | 2024-04-19 9:30AM EDT | 2025-01-17 | 5.00 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 29.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00077500 | 2024-05-15 11:18AM EDT | 2024-05-17 | 1.45 | 1.10 | 1.35 | -0.25 | -14.71% | 3 | 46 | 25.59% |
| CIVI240621P00077500 | 2024-05-10 10:20AM EDT | 2024-06-21 | 3.00 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 29.80% |
| CIVI240719P00077500 | 2024-05-10 10:41AM EDT | 2024-07-19 | 3.40 | 3.80 | 4.10 | 0.00 | - | 1 | 22 | 27.25% |
| CIVI241220P00077500 | 2024-03-19 9:46AM EDT | 2024-12-20 | 9.90 | 9.00 | 13.90 | 0.00 | - | 25 | 26 | 56.56% |
© 2024 Yahoo. All rights reserved.