CVE - Cenovus Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE230616C00003000 | 2022-08-30 3:42PM EDT | 3.00 | 15.90 | 12.30 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| CVE230616C00005000 | 2023-02-16 2:34PM EDT | 5.00 | 13.71 | 10.30 | 10.70 | 0.00 | - | 20 | 0 | 0.00% |
| CVE230616C00007000 | 2023-03-16 12:31PM EDT | 7.00 | 8.90 | 10.10 | 11.20 | 0.00 | - | 2 | 2 | 500.39% |
| CVE230616C00008000 | 2023-04-03 10:36AM EDT | 8.00 | 11.10 | 7.10 | 7.40 | 0.00 | - | 1 | 15 | 0.00% |
| CVE230616C00009000 | 2023-05-24 9:39AM EDT | 9.00 | 8.00 | 7.20 | 7.60 | 0.00 | - | 1 | 11 | 154.69% |
| CVE230616C00010000 | 2023-05-18 12:14PM EDT | 10.00 | 6.10 | 6.20 | 6.60 | 0.00 | - | 20 | 142 | 131.25% |
| CVE230616C00011000 | 2023-04-19 2:10PM EDT | 11.00 | 6.70 | 5.40 | 5.80 | 0.00 | - | 22 | 30 | 155.47% |
| CVE230616C00012000 | 2023-05-05 11:09AM EDT | 12.00 | 4.06 | 4.20 | 4.60 | 0.00 | - | 1 | 291 | 88.67% |
| CVE230616C00013000 | 2023-04-19 11:52AM EDT | 13.00 | 4.70 | 3.50 | 3.70 | 0.00 | - | 10 | 43 | 103.71% |
| CVE230616C00014000 | 2023-05-25 11:46AM EDT | 14.00 | 2.28 | 2.30 | 2.55 | -0.27 | -10.59% | 35 | 738 | 55.66% |
| CVE230616C00015000 | 2023-05-26 3:15PM EDT | 15.00 | 1.37 | 1.45 | 1.65 | -0.48 | -25.95% | 50 | 3,255 | 50.39% |
| CVE230616C00016000 | 2023-05-30 10:28AM EDT | 16.00 | 0.69 | 0.75 | 0.85 | -0.34 | -33.01% | 20 | 1,249 | 47.85% |
| CVE230616C00017000 | 2023-05-30 9:38AM EDT | 17.00 | 0.37 | 0.25 | 0.35 | -0.13 | -26.00% | 2 | 9,851 | 43.56% |
| CVE230616C00018000 | 2023-05-30 10:46AM EDT | 18.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 65 | 2,911 | 46.09% |
| CVE230616C00019000 | 2023-05-30 10:28AM EDT | 19.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 43 | 10,067 | 50.78% |
| CVE230616C00020000 | 2023-05-30 3:05PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7,547 | 50.78% |
| CVE230616C00021000 | 2023-05-26 1:40PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14,081 | 60.16% |
| CVE230616C00022000 | 2023-05-23 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 30,488 | 69.53% |
| CVE230616C00023000 | 2023-04-26 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 50.00% |
| CVE230616C00024000 | 2023-05-08 11:27AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 185 | 85.94% |
| CVE230616C00025000 | 2023-05-26 1:03PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,546 | 92.97% |
| CVE230616C00026000 | 2023-02-24 10:47AM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 29 | 369 | 119.53% |
| CVE230616C00027000 | 2023-03-21 12:55PM EDT | 27.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 141 | 118.75% |
| CVE230616C00028000 | 2023-05-02 11:55AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 187 | 113.28% |
| CVE230616C00029000 | 2023-02-01 1:26PM EDT | 29.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 237 | 154.69% |
| CVE230616C00030000 | 2023-05-09 10:45AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41,775 | 125.00% |
| CVE230616C00031000 | 2023-02-10 11:23AM EDT | 31.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 347 | 143.75% |
| CVE230616C00032000 | 2023-01-09 1:27PM EDT | 32.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 29 | 159.38% |
| CVE230616C00033000 | 2022-12-20 3:06PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 43 | 173.44% |
| CVE230616C00035000 | 2023-04-19 10:58AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 25,473 | 150.78% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE230616P00005000 | 2022-08-25 3:15PM EDT | 5.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 11 | 0 | 430.47% |
| CVE230616P00008000 | 2023-03-15 12:25PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 157.81% |
| CVE230616P00009000 | 2023-03-15 9:49AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CVE230616P00010000 | 2023-05-04 12:41PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 849 | 112.50% |
| CVE230616P00011000 | 2023-04-10 9:49AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 105.47% |
| CVE230616P00012000 | 2023-05-26 12:44PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,254 | 75.00% |
| CVE230616P00013000 | 2023-05-22 11:09AM EDT | 13.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 6 | 7,195 | 73.05% |
| CVE230616P00014000 | 2023-05-30 3:48PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 61 | 990 | 53.91% |
| CVE230616P00015000 | 2023-05-30 3:42PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 3,446 | 54.49% |
| CVE230616P00016000 | 2023-05-30 1:54PM EDT | 16.00 | 0.55 | 0.45 | 0.50 | +0.15 | +37.50% | 41 | 2,867 | 47.17% |
| CVE230616P00017000 | 2023-05-30 11:43AM EDT | 17.00 | 1.15 | 1.00 | 1.10 | +0.25 | +27.78% | 2 | 5,523 | 50.39% |
| CVE230616P00018000 | 2023-05-24 12:04PM EDT | 18.00 | 1.41 | 1.70 | 1.90 | 0.00 | - | 35 | 2,307 | 55.27% |
| CVE230616P00019000 | 2023-05-22 1:16PM EDT | 19.00 | 2.50 | 2.70 | 2.85 | 0.00 | - | 10 | 458 | 57.03% |
| CVE230616P00020000 | 2023-05-24 9:54AM EDT | 20.00 | 3.67 | 3.60 | 4.00 | +0.17 | +4.86% | 1 | 1,809 | 73.83% |
| CVE230616P00021000 | 2023-04-20 1:08PM EDT | 21.00 | 3.40 | 4.40 | 4.70 | 0.00 | - | 3 | 44 | 65.63% |
| CVE230616P00022000 | 2023-04-03 12:30PM EDT | 22.00 | 3.50 | 6.70 | 7.00 | 0.00 | - | 50 | 73 | 201.17% |
| CVE230616P00023000 | 2023-04-05 11:02AM EDT | 23.00 | 5.00 | 6.90 | 7.20 | 0.00 | - | 2 | 0 | 141.80% |
| CVE230616P00024000 | 2023-02-06 1:16PM EDT | 24.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 1 | 136 | 0.00% |
| CVE230616P00025000 | 2023-03-01 3:24PM EDT | 25.00 | 6.63 | 7.30 | 7.70 | 0.00 | - | 22 | 0 | 0.00% |
| CVE230616P00026000 | 2023-02-16 10:42AM EDT | 26.00 | 8.00 | 10.40 | 10.60 | 0.00 | - | 10 | 10 | 220.51% |
| CVE230616P00028000 | 2023-01-19 11:51AM EDT | 28.00 | 9.70 | 9.70 | 10.00 | 0.00 | - | - | 6 | 0.00% |
| CVE230616P00030000 | 2023-02-16 10:46AM EDT | 30.00 | 11.81 | 14.40 | 14.60 | 0.00 | - | 127 | 88 | 258.01% |
| CVE230616P00035000 | 2022-12-20 12:28PM EDT | 35.00 | 16.80 | 16.10 | 16.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.