Cenovus Energy Inc. (CVE)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240621C00010000 | 2024-03-15 11:43AM EDT | 10.00 | 8.90 | 10.90 | 12.10 | 0.00 | - | 10 | 25 | 217.29% |
| CVE240621C00011000 | 2024-01-26 1:18PM EDT | 11.00 | 5.00 | 5.20 | 8.10 | 0.00 | - | 2 | 17 | 0.00% |
| CVE240621C00012000 | 2024-03-19 12:02PM EDT | 12.00 | 7.30 | 8.40 | 10.40 | 0.00 | - | 10 | 30 | 167.58% |
| CVE240621C00013000 | 2024-04-19 10:29AM EDT | 13.00 | 8.10 | 6.90 | 9.40 | 0.00 | - | 30 | 100 | 133.89% |
| CVE240621C00014000 | 2024-03-13 1:04PM EDT | 14.00 | 4.70 | 5.20 | 9.20 | 0.00 | - | 7 | 1,049 | 120.80% |
| CVE240621C00015000 | 2024-05-01 9:36AM EDT | 15.00 | 5.60 | 4.90 | 7.40 | -0.80 | -12.50% | 4 | 281 | 102.83% |
| CVE240621C00016000 | 2024-04-18 9:42AM EDT | 16.00 | 4.80 | 2.70 | 6.30 | 0.00 | - | 1 | 5,977 | 50.20% |
| CVE240621C00017000 | 2024-04-29 11:59AM EDT | 17.00 | 4.70 | 2.90 | 3.50 | 0.00 | - | 15 | 15,889 | 40.23% |
| CVE240621C00018000 | 2024-05-01 2:52PM EDT | 18.00 | 2.70 | 2.10 | 4.50 | -0.75 | -21.74% | 11 | 1,638 | 66.89% |
| CVE240621C00019000 | 2024-05-01 9:48AM EDT | 19.00 | 1.95 | 1.30 | 1.85 | -0.35 | -15.22% | 1 | 1,080 | 35.74% |
| CVE240621C00020000 | 2024-05-01 12:35PM EDT | 20.00 | 0.97 | 0.90 | 1.05 | -0.43 | -30.71% | 16 | 2,306 | 28.91% |
| CVE240621C00021000 | 2024-05-01 1:26PM EDT | 21.00 | 0.46 | 0.45 | 0.55 | -0.64 | -58.18% | 29 | 1,350 | 27.25% |
| CVE240621C00022000 | 2024-05-01 2:56PM EDT | 22.00 | 0.31 | 0.20 | 0.30 | -0.21 | -40.38% | 43 | 3,862 | 28.42% |
| CVE240621C00023000 | 2024-05-01 1:26PM EDT | 23.00 | 0.14 | 0.05 | 0.20 | -0.34 | -70.83% | 9 | 1,964 | 31.74% |
| CVE240621C00024000 | 2024-04-25 2:00PM EDT | 24.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 238 | 516 | 35.55% |
| CVE240621C00025000 | 2024-05-01 2:01PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 25 | 304 | 41.60% |
| CVE240621C00026000 | 2024-04-12 3:01PM EDT | 26.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 12 | 1,279 | 53.91% |
| CVE240621C00027000 | 2023-12-18 10:34AM EDT | 27.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 96.19% |
| CVE240621C00029000 | 2024-04-25 3:04PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 27 | 77.64% |
| CVE240621C00030000 | 2024-04-26 3:20PM EDT | 30.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 149 | 91.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240621P00010000 | 2024-01-25 10:44AM EDT | 10.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 97.66% |
| CVE240621P00011000 | 2024-03-04 12:06PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 132.62% |
| CVE240621P00012000 | 2024-04-02 1:48PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,369 | 67.19% |
| CVE240621P00013000 | 2024-04-03 9:48AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 57.81% |
| CVE240621P00014000 | 2024-03-26 2:31PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 387 | 89.75% |
| CVE240621P00015000 | 2024-04-26 1:39PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 1,250 | 50.59% |
| CVE240621P00016000 | 2024-04-23 3:14PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3,836 | 49.22% |
| CVE240621P00017000 | 2024-04-22 1:47PM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1,000 | 1,361 | 39.55% |
| CVE240621P00018000 | 2024-04-24 2:57PM EDT | 18.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 1,343 | 33.01% |
| CVE240621P00019000 | 2024-04-30 3:43PM EDT | 19.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 23 | 681 | 29.30% |
| CVE240621P00020000 | 2024-05-01 1:08PM EDT | 20.00 | 0.80 | 0.60 | 0.70 | +0.28 | +53.85% | 40 | 894 | 28.61% |
| CVE240621P00021000 | 2024-04-30 2:33PM EDT | 21.00 | 0.95 | 1.15 | 1.25 | 0.00 | - | 11 | 382 | 28.61% |
| CVE240621P00022000 | 2024-04-29 3:09PM EDT | 22.00 | 1.25 | 0.80 | 3.30 | 0.00 | - | 10 | 131 | 75.64% |
| CVE240621P00023000 | 2024-05-01 9:47AM EDT | 23.00 | 2.50 | 1.75 | 3.30 | 0.00 | - | 29 | 3 | 50.83% |
| CVE240621P00024000 | 2024-04-05 3:06PM EDT | 24.00 | 2.80 | 3.00 | 4.20 | 0.00 | - | 1 | 1 | 55.03% |
| CVE240621P00026000 | 2023-10-27 9:36AM EDT | 26.00 | 6.70 | 7.80 | 8.90 | 0.00 | - | 1 | 0 | 147.90% |
| CVE240621P00027000 | 2023-11-01 9:33AM EDT | 27.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.