CVR Energy, Inc. (CVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920C00020000 | 2024-09-13 11:14AM EDT | 2024-09-20 | 1.91 | 2.75 | 6.10 | 0.00 | - | - | 10 | 716.02% |
| CVI241018C00020000 | 2024-09-13 1:25PM EDT | 2024-10-18 | 2.60 | 4.60 | 6.00 | 0.00 | - | - | 5 | 92.58% |
| CVI241220C00020000 | 2024-09-12 12:43PM EDT | 2024-12-20 | 2.80 | 5.00 | 5.40 | 0.00 | - | 30 | 179 | 54.98% |
| CVI250117C00020000 | 2024-09-16 11:59AM EDT | 2025-01-17 | 3.90 | 5.20 | 6.50 | 0.00 | - | 3 | 57 | 59.42% |
| CVI250321C00020000 | 2024-09-09 3:46PM EDT | 2025-03-21 | 4.12 | 5.40 | 5.90 | 0.00 | - | 22 | 24 | 49.07% |
| CVI251219C00020000 | 2024-08-20 1:28PM EDT | 2025-12-19 | 6.10 | 6.20 | 7.30 | 0.00 | - | - | 1 | 47.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920P00020000 | 2024-09-17 1:25PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 242 | 355.47% |
| CVI241018P00020000 | 2024-09-18 2:24PM EDT | 2024-10-18 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 1 | 76 | 52.93% |
| CVI241220P00020000 | 2024-09-19 3:49PM EDT | 2024-12-20 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 39 | 1,723 | 51.17% |
| CVI250117P00020000 | 2024-09-19 3:17PM EDT | 2025-01-17 | 0.85 | 0.80 | 0.90 | -0.10 | -10.53% | 53 | 151 | 50.78% |
| CVI250321P00020000 | 2024-09-17 12:48PM EDT | 2025-03-21 | 1.55 | 1.20 | 1.50 | 0.00 | - | 1 | 372 | 50.07% |
| CVI251219P00020000 | 2024-09-19 2:11PM EDT | 2025-12-19 | 2.93 | 2.80 | 3.10 | -0.22 | -6.98% | 1 | 124 | 50.22% |
© 2024 Yahoo. All rights reserved.