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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920C00022500 | 2024-06-27 12:40PM EDT | 22.50 | 4.60 | 4.00 | 4.50 | 0.00 | - | - | 13 | 44.09% |
| CVI240920C00025000 | 2024-06-24 1:22PM EDT | 25.00 | 2.80 | 2.30 | 2.50 | 0.00 | - | 4 | 15 | 36.16% |
| CVI240920C00030000 | 2024-07-01 12:47PM EDT | 30.00 | 0.53 | 0.45 | 0.60 | -0.22 | -29.33% | 1 | 257 | 35.79% |
| CVI240920C00035000 | 2024-07-01 12:54PM EDT | 35.00 | 0.10 | 0.10 | 0.95 | -0.10 | -50.00% | 18 | 786 | 54.44% |
| CVI240920C00040000 | 2024-06-05 2:18PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 64.26% |
| CVI240920C00045000 | 2024-04-30 11:07AM EDT | 45.00 | 0.25 | 0.00 | 3.70 | 0.00 | - | 2 | 16 | 122.51% |
| CVI240920C00050000 | 2024-05-09 2:43PM EDT | 50.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 21 | 25 | 80.18% |
| CVI240920C00055000 | 2024-04-02 10:23AM EDT | 55.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 5 | 102.54% |
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 | 105.86% |
| CVI240920P00022500 | 2024-06-24 2:21PM EDT | 22.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 67 | 41.11% |
| CVI240920P00025000 | 2024-07-01 10:34AM EDT | 25.00 | 1.20 | 1.05 | 1.25 | +0.05 | +4.35% | 12 | 445 | 38.33% |
| CVI240920P00030000 | 2024-06-21 10:08AM EDT | 30.00 | 4.10 | 4.10 | 4.50 | 0.00 | - | 1 | 420 | 41.94% |
| CVI240920P00035000 | 2024-05-23 11:34AM EDT | 35.00 | 5.50 | 6.50 | 10.00 | 0.00 | - | 6 | 311 | 76.95% |
| CVI240920P00040000 | 2024-04-23 12:45PM EDT | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVI240920P00045000 | 2024-03-25 2:55PM EDT | 45.00 | 9.90 | 10.60 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.