Cenovus Energy Inc. (CVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240719C00008000 | 2024-03-26 12:35PM EDT | 8.00 | 11.98 | 13.20 | 13.50 | 0.00 | - | 30 | 164 | 207.03% |
| CVE240719C00010000 | 2024-03-21 2:06PM EDT | 10.00 | 9.40 | 9.20 | 11.10 | 0.00 | - | 10 | 343 | 149.22% |
| CVE240719C00013000 | 2024-04-10 10:44AM EDT | 13.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 90 | 342 | 0.00% |
| CVE240719C00015000 | 2024-05-01 10:43AM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,622 | 0.00% |
| CVE240719C00017000 | 2024-04-22 10:11AM EDT | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 50 | 4,898 | 0.00% |
| CVE240719C00020000 | 2024-05-01 12:37PM EDT | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 7,039 | 0.00% |
| CVE240719C00021000 | 2024-05-01 2:15PM EDT | 21.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 24 | 58 | 1.56% |
| CVE240719C00022000 | 2024-05-01 12:24PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11,063 | 6.25% |
| CVE240719C00023000 | 2024-05-01 12:37PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 647 | 6.25% |
| CVE240719C00024000 | 2024-05-01 11:55AM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 12.50% |
| CVE240719C00025000 | 2024-04-17 11:30AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 825 | 12.50% |
| CVE240719C00026000 | 2024-04-18 2:39PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 150 | 12.50% |
| CVE240719C00027000 | 2024-04-22 12:31PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 1,159 | 12.50% |
| CVE240719C00030000 | 2024-04-18 12:38PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,429 | 25.00% |
| CVE240719C00032000 | 2024-03-06 10:41AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 70 | 835 | 73.63% |
| CVE240719C00035000 | 2024-04-11 9:41AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 5,266 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240719P00008000 | 2024-02-08 12:18PM EDT | 8.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 80 | 86 | 130.27% |
| CVE240719P00010000 | 2024-04-15 3:22PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 25.00% |
| CVE240719P00013000 | 2024-03-26 3:20PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 919 | 52.15% |
| CVE240719P00015000 | 2024-04-25 1:45PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,699 | 12.50% |
| CVE240719P00016000 | 2024-04-22 1:49PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1,000 | 12.50% |
| CVE240719P00017000 | 2024-04-18 2:38PM EDT | 17.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 75 | 727 | 12.50% |
| CVE240719P00018000 | 2024-04-26 10:06AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,627 | 1,627 | 6.25% |
| CVE240719P00019000 | 2024-05-01 11:03AM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 101 | 880 | 3.13% |
| CVE240719P00020000 | 2024-05-01 1:12PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,511 | 1.56% |
| CVE240719P00021000 | 2024-04-30 10:35AM EDT | 21.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 108 | 743 | 0.00% |
| CVE240719P00022000 | 2024-05-01 9:56AM EDT | 22.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| CVE240719P00023000 | 2024-04-22 10:59AM EDT | 23.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CVE240719P00025000 | 2024-04-15 9:41AM EDT | 25.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 59 | 40 | 0.00% |
| CVE240719P00027000 | 2023-10-18 10:55AM EDT | 27.00 | 6.20 | 8.20 | 9.70 | 0.00 | - | 1 | 0 | 114.06% |
| CVE240719P00030000 | 2024-02-08 12:20PM EDT | 30.00 | 13.80 | 12.20 | 12.50 | 0.00 | - | 20 | 0 | 141.06% |
| CVE240719P00035000 | 2023-08-18 1:44PM EDT | 35.00 | 15.60 | 14.10 | 14.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.