Cenovus Energy Inc. (CVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240920C00007000 | 2024-01-22 10:55AM EDT | 7.00 | 8.00 | 10.10 | 10.80 | 0.00 | - | 1 | 4 | 1,222.66% |
| CVE240920C00012000 | 2024-09-12 3:13PM EDT | 12.00 | 3.90 | 2.65 | 6.40 | 0.00 | - | 100 | 0 | 882.42% |
| CVE240920C00013000 | 2024-09-12 3:13PM EDT | 13.00 | 3.00 | 2.25 | 4.90 | 0.00 | - | 400 | 0 | 629.69% |
| CVE240920C00014000 | 2024-09-12 3:13PM EDT | 14.00 | 1.95 | 1.80 | 4.80 | 0.00 | - | 240 | 97 | 372.27% |
| CVE240920C00015000 | 2024-09-12 3:13PM EDT | 15.00 | 1.20 | 0.60 | 2.65 | 0.00 | - | 100 | 0 | 65.63% |
| CVE240920C00016000 | 2024-09-16 1:52PM EDT | 16.00 | 0.55 | 0.60 | 1.70 | 0.00 | - | 12 | 282 | 166.80% |
| CVE240920C00017000 | 2024-09-18 3:27PM EDT | 17.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 1,241 | 2,296 | 49.22% |
| CVE240920C00018000 | 2024-09-16 2:03PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,200 | 70.31% |
| CVE240920C00019000 | 2024-09-18 11:33AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 1,699 | 106.25% |
| CVE240920C00020000 | 2024-09-18 10:38AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 15 | 7,960 | 137.50% |
| CVE240920C00021000 | 2024-09-11 9:51AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 4,426 | 165.63% |
| CVE240920C00022000 | 2024-09-18 9:52AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 1,364 | 192.19% |
| CVE240920C00023000 | 2024-08-21 10:03AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 780 | 262.50% |
| CVE240920C00024000 | 2024-08-13 9:41AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 50.00% |
| CVE240920C00025000 | 2024-08-19 10:33AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 817 | 262.50% |
| CVE240920C00026000 | 2024-08-15 11:41AM EDT | 26.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 10 | 465.63% |
| CVE240920C00027000 | 2024-09-05 11:35AM EDT | 27.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 227 | 303.13% |
| CVE240920C00028000 | 2024-08-01 9:32AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 55 | 536.72% |
| CVE240920C00030000 | 2024-06-20 9:33AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 56 | 584.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240920P00009000 | 2024-03-01 4:58PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 40 | 34 | 709.38% |
| CVE240920P00011000 | 2024-01-23 10:38AM EDT | 11.00 | 0.39 | 0.10 | 0.15 | 0.00 | - | 2 | 12 | 384.38% |
| CVE240920P00012000 | 2024-08-08 9:59AM EDT | 12.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,000 | 668 | 228.13% |
| CVE240920P00013000 | 2024-03-14 3:53PM EDT | 13.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 25 | 80 | 359.38% |
| CVE240920P00014000 | 2024-09-10 10:38AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 120 | 385 | 284.38% |
| CVE240920P00015000 | 2024-09-13 12:57PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 1,289 | 87.50% |
| CVE240920P00016000 | 2024-09-18 1:25PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 203 | 1,540 | 50.78% |
| CVE240920P00017000 | 2024-09-18 2:15PM EDT | 17.00 | 0.35 | 0.15 | 0.50 | -0.15 | -30.00% | 35 | 1,582 | 53.91% |
| CVE240920P00018000 | 2024-09-17 11:10AM EDT | 18.00 | 1.42 | 1.25 | 2.45 | 0.00 | - | 4 | 656 | 198.83% |
| CVE240920P00019000 | 2024-09-17 11:10AM EDT | 19.00 | 2.47 | 2.30 | 2.45 | 0.00 | - | 9 | 1,183 | 132.81% |
| CVE240920P00020000 | 2024-09-17 10:37AM EDT | 20.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1 | 3,297 | 131.25% |
| CVE240920P00021000 | 2024-09-06 12:45PM EDT | 21.00 | 4.35 | 4.30 | 4.50 | 0.00 | - | 114 | 305 | 159.38% |
| CVE240920P00022000 | 2024-08-15 11:15AM EDT | 22.00 | 2.25 | 5.70 | 5.90 | 0.00 | - | 10 | 387 | 371.88% |
| CVE240920P00023000 | 2024-09-06 12:54PM EDT | 23.00 | 6.30 | 5.00 | 6.50 | 0.00 | - | 175 | 57 | 290.63% |
| CVE240920P00024000 | 2024-05-24 9:34AM EDT | 24.00 | 3.90 | 5.00 | 5.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVE240920P00025000 | 2024-04-23 10:03AM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.