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 | 0.00% |
| CVE240920C00012000 | 2024-01-24 11:36AM EDT | 12.00 | 4.10 | 3.80 | 6.10 | 0.00 | - | - | 84 | 0.00% |
| CVE240920C00013000 | 2024-03-13 2:39PM EDT | 13.00 | 5.85 | 8.10 | 8.30 | 0.00 | - | 24 | 955 | 82.13% |
| CVE240920C00014000 | 2024-02-13 10:33AM EDT | 14.00 | 3.50 | 5.10 | 6.50 | 0.00 | - | 1 | 97 | 42.48% |
| CVE240920C00015000 | 2024-04-16 9:38AM EDT | 15.00 | 6.20 | 5.10 | 7.50 | 0.00 | - | 2 | 103 | 66.36% |
| CVE240920C00016000 | 2024-04-17 2:55PM EDT | 16.00 | 5.30 | 4.20 | 6.60 | 0.00 | - | 5 | 182 | 60.16% |
| CVE240920C00017000 | 2024-04-25 3:22PM EDT | 17.00 | 4.90 | 2.45 | 4.00 | 0.00 | - | 75 | 846 | 40.58% |
| CVE240920C00018000 | 2024-05-01 11:27AM EDT | 18.00 | 2.80 | 2.60 | 4.40 | -0.60 | -17.65% | 5 | 429 | 65.28% |
| CVE240920C00019000 | 2024-05-01 10:48AM EDT | 19.00 | 2.45 | 1.95 | 3.00 | -0.35 | -12.50% | 10 | 1,001 | 46.48% |
| CVE240920C00020000 | 2024-04-30 9:59AM EDT | 20.00 | 2.35 | 1.60 | 1.75 | 0.00 | - | 34 | 1,326 | 31.40% |
| CVE240920C00021000 | 2024-05-01 1:02PM EDT | 21.00 | 1.18 | 1.10 | 1.25 | -0.52 | -30.59% | 39 | 508 | 30.32% |
| CVE240920C00022000 | 2024-05-01 12:06PM EDT | 22.00 | 0.80 | 0.75 | 0.90 | -0.70 | -46.67% | 19 | 393 | 30.32% |
| CVE240920C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 0.95 | 0.35 | 0.60 | 0.00 | - | 1 | 668 | 29.54% |
| CVE240920C00024000 | 2024-05-01 11:55AM EDT | 24.00 | 0.33 | 0.30 | 1.80 | -0.37 | -52.86% | 3 | 196 | 60.55% |
| CVE240920C00025000 | 2024-04-26 2:27PM EDT | 25.00 | 0.21 | 0.15 | 0.35 | -0.39 | -65.00% | 24 | 858 | 31.98% |
| CVE240920C00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 20 | 76 | 53.71% |
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 | 100.68% |
| CVE240920P00011000 | 2024-01-23 10:38AM EDT | 11.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| CVE240920P00012000 | 2024-03-05 2:55PM EDT | 12.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1,000 | 1,193 | 70.31% |
| CVE240920P00013000 | 2024-03-14 3:53PM EDT | 13.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 25 | 80 | 61.72% |
| CVE240920P00014000 | 2024-03-28 3:29PM EDT | 14.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 12 | 185 | 53.81% |
| CVE240920P00015000 | 2024-04-22 1:49PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1,010 | 1,706 | 35.55% |
| CVE240920P00016000 | 2024-04-26 1:47PM EDT | 16.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 205 | 34.18% |
| CVE240920P00017000 | 2024-04-29 1:59PM EDT | 17.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 20 | 405 | 32.91% |
| CVE240920P00018000 | 2024-05-01 1:22PM EDT | 18.00 | 0.55 | 0.40 | 1.30 | +0.15 | +37.50% | 13 | 341 | 48.10% |
| CVE240920P00019000 | 2024-04-23 3:34PM EDT | 19.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 2 | 186 | 30.18% |
| CVE240920P00020000 | 2024-04-22 1:51PM EDT | 20.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 27 | 157 | 29.20% |
| CVE240920P00021000 | 2024-04-24 9:31AM EDT | 21.00 | 1.35 | 1.60 | 1.80 | 0.00 | - | 5 | 97 | 28.17% |
| CVE240920P00022000 | 2024-04-29 1:47PM EDT | 22.00 | 1.63 | 2.10 | 3.10 | 0.00 | - | 10 | 205 | 41.33% |
| CVE240920P00023000 | 2024-04-25 1:33PM EDT | 23.00 | 2.45 | 2.55 | 5.00 | 0.00 | - | 35 | 61 | 65.67% |
| CVE240920P00025000 | 2024-04-23 10:03AM EDT | 25.00 | 4.00 | 3.70 | 5.50 | 0.00 | - | 84 | 832 | 44.85% |
© 2024 Yahoo. All rights reserved.