CVR Energy, Inc. (CVI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920C00025000 | 2024-06-07 12:42PM EDT | 25.00 | 3.00 | 2.80 | 5.10 | -0.20 | -6.25% | 3 | 11 | 51.07% |
| CVI240920C00030000 | 2024-06-10 2:15PM EDT | 30.00 | 0.90 | 0.75 | 1.00 | +0.15 | +20.00% | 40 | 95 | 35.84% |
| CVI240920C00035000 | 2024-06-10 11:01AM EDT | 35.00 | 0.38 | 0.15 | 0.35 | +0.23 | +153.33% | 29 | 754 | 39.80% |
| CVI240920C00040000 | 2024-06-05 2:18PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 54.10% |
| CVI240920C00045000 | 2024-04-30 11:07AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| CVI240920C00050000 | 2024-05-09 2:43PM EDT | 50.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 68.56% |
| CVI240920C00055000 | 2024-04-02 10:23AM EDT | 55.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 5 | 88.09% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920P00020000 | 2024-03-13 11:44AM EDT | 20.00 | 0.58 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 97.46% |
| CVI240920P00022500 | 2024-05-30 11:05AM EDT | 22.50 | 0.45 | 0.35 | 0.85 | 0.00 | - | 5 | 64 | 47.71% |
| CVI240920P00025000 | 2024-06-07 2:35PM EDT | 25.00 | 1.13 | 0.95 | 1.25 | 0.00 | - | 11 | 90 | 38.53% |
| CVI240920P00030000 | 2024-06-06 3:52PM EDT | 30.00 | 3.82 | 3.60 | 4.10 | -0.28 | -6.83% | 2 | 402 | 38.72% |
| CVI240920P00035000 | 2024-05-23 11:34AM EDT | 35.00 | 5.50 | 6.40 | 10.30 | 0.00 | - | 6 | 311 | 83.64% |
| CVI240920P00040000 | 2024-04-23 12:45PM EDT | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| CVI240920P00045000 | 2024-03-25 2:55PM EDT | 45.00 | 9.90 | 10.60 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.