Cenovus Energy Inc. (CVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE230317C00012000 | 2022-08-05 11:57AM EST | 12.00 | 5.60 | 7.10 | 7.50 | 0.00 | - | - | 12 | 50.00% |
| CVE230317C00014000 | 2022-08-03 1:10PM EST | 14.00 | 5.19 | 5.60 | 5.90 | 0.00 | - | 15 | 30 | 86.33% |
| CVE230317C00015000 | 2022-07-20 11:57AM EST | 15.00 | 4.60 | 4.90 | 5.20 | 0.00 | - | - | 3 | 95.12% |
| CVE230317C00016000 | 2022-07-22 9:17AM EST | 16.00 | 3.88 | 4.20 | 4.60 | 0.00 | - | - | 12 | 99.41% |
| CVE230317C00017000 | 2022-08-11 9:17AM EST | 17.00 | 3.60 | 3.70 | 4.00 | +0.70 | +24.14% | 20 | 89 | 104.00% |
| CVE230317C00018000 | 2022-08-10 11:31AM EST | 18.00 | 2.55 | 3.20 | 3.40 | +0.20 | +8.51% | 203 | 148 | 104.59% |
| CVE230317C00019000 | 2022-08-04 11:55AM EST | 19.00 | 1.80 | 2.70 | 3.00 | 0.00 | - | 3 | 32 | 106.54% |
| CVE230317C00020000 | 2022-08-04 1:56PM EST | 20.00 | 1.50 | 2.35 | 2.55 | 0.00 | - | 80 | 178 | 107.86% |
| CVE230317C00021000 | 2022-08-08 9:56AM EST | 21.00 | 1.45 | 1.95 | 2.20 | 0.00 | - | - | 11 | 107.91% |
| CVE230317C00022000 | 2022-08-11 12:34PM EST | 22.00 | 1.77 | 1.65 | 1.85 | +0.42 | +31.11% | 1 | 545 | 107.91% |
| CVE230317C00023000 | 2022-08-11 10:46AM EST | 23.00 | 1.38 | 1.40 | 1.65 | +0.18 | +15.00% | 11 | 5 | 110.16% |
| CVE230317C00024000 | 2022-08-11 10:58AM EST | 24.00 | 1.15 | 1.15 | 1.40 | 0.00 | - | 11 | 2 | 109.67% |
| CVE230317C00025000 | 2022-08-10 11:30AM EST | 25.00 | 0.75 | 0.95 | 1.15 | -0.65 | -46.43% | 22 | 29 | 108.69% |
| CVE230317C00026000 | 2022-08-10 12:52PM EST | 26.00 | 0.70 | 0.80 | 1.05 | -0.31 | -30.69% | - | 3 | 111.04% |
| CVE230317C00027000 | 2022-08-10 9:14AM EST | 27.00 | 0.60 | 0.70 | 0.85 | -0.40 | -40.00% | 1 | 21 | 110.94% |
| CVE230317C00028000 | 2022-07-29 11:46AM EST | 28.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | - | 252 | 110.94% |
| CVE230317C00030000 | 2022-08-08 11:28AM EST | 30.00 | 0.31 | 0.40 | 0.55 | 0.00 | - | - | 5 | 112.31% |
| CVE230317C00033000 | 2022-08-08 8:30AM EST | 33.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | - | 1 | 114.06% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE230317P00008000 | 2022-08-10 9:19AM EST | 8.00 | 0.25 | 0.00 | 0.75 | -0.05 | -16.67% | 3 | 5 | 215.23% |
| CVE230317P00010000 | 2022-07-15 11:15AM EST | 10.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | - | 10 | 168.75% |
| CVE230317P00012000 | 2022-07-20 10:55AM EST | 12.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | - | 5 | 156.25% |
| CVE230317P00015000 | 2022-08-11 9:52AM EST | 15.00 | 1.48 | 1.35 | 1.50 | +0.13 | +9.63% | 1 | 10 | 147.36% |
| CVE230317P00017000 | 2022-08-04 2:11PM EST | 17.00 | 3.10 | 2.10 | 2.35 | 0.00 | - | - | 4 | 145.02% |
| CVE230317P00019000 | 2022-08-11 8:54AM EST | 19.00 | 3.23 | 3.00 | 3.40 | -0.62 | -16.10% | 6 | 21 | 142.09% |
| CVE230317P00020000 | 2022-08-11 1:12PM EST | 20.00 | 3.78 | 3.60 | 3.90 | -0.84 | -18.18% | 5 | 3 | 140.43% |
| CVE230317P00022000 | 2022-08-11 9:31AM EST | 22.00 | 5.28 | 4.90 | 5.20 | +5.28 | - | 10 | 0 | 140.43% |
| CVE230317P00023000 | 2022-08-11 9:57AM EST | 23.00 | 6.08 | 5.60 | 6.00 | +6.08 | - | 20 | 0 | 142.19% |
| CVE230317P00024000 | 2022-08-11 8:54AM EST | 24.00 | 6.90 | 6.40 | 6.80 | -0.56 | -7.51% | 3 | 21 | 144.73% |
| CVE230317P00025000 | 2022-08-11 1:12PM EST | 25.00 | 7.32 | 7.20 | 7.50 | -1.17 | -13.78% | 5 | 3 | 144.04% |
© 2023 Yahoo. All rights reserved.
