CVR Energy, Inc. (CVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621C00021000 | 2023-10-30 10:19AM EDT | 21.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVI240621C00022500 | 2023-10-30 10:19AM EDT | 22.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVI240621C00023500 | 2023-11-09 11:08AM EDT | 23.50 | 7.60 | 7.10 | 9.30 | 0.00 | - | - | 13 | 166.02% |
| CVI240621C00025000 | 2024-05-24 9:32AM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVI240621C00028500 | 2024-05-24 1:23PM EDT | 28.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVI240621C00030000 | 2024-05-28 3:51PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| CVI240621C00033500 | 2024-05-28 12:16PM EDT | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVI240621C00035000 | 2024-05-23 10:11AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVI240621C00038500 | 2024-05-16 3:50PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVI240621C00040000 | 2024-05-20 2:45PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVI240621C00043500 | 2024-04-17 3:55PM EDT | 43.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 107.91% |
| CVI240621C00045000 | 2024-05-03 10:07AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVI240621C00048500 | 2023-12-01 2:20PM EDT | 48.50 | 0.34 | 0.00 | 3.10 | 0.00 | - | 2 | 7 | 192.87% |
| CVI240621C00050000 | 2024-03-08 2:04PM EDT | 50.00 | 0.88 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 140.43% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621P00017500 | 2024-01-29 11:53AM EDT | 17.50 | 0.21 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 196.09% |
| CVI240621P00020000 | 2024-02-09 3:21PM EDT | 20.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 6 | 213.28% |
| CVI240621P00021000 | 2024-01-29 11:53AM EDT | 21.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 138.77% |
| CVI240621P00022500 | 2023-12-28 3:39PM EDT | 22.50 | 0.76 | 0.35 | 1.05 | 0.00 | - | 2 | 4 | 114.45% |
| CVI240621P00023500 | 2024-05-14 3:39PM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVI240621P00025000 | 2024-05-28 11:22AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CVI240621P00028500 | 2024-05-28 2:50PM EDT | 28.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CVI240621P00030000 | 2024-05-24 9:49AM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVI240621P00033500 | 2024-05-16 11:17AM EDT | 33.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVI240621P00035000 | 2024-05-13 1:50PM EDT | 35.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVI240621P00038500 | 2024-04-15 1:41PM EDT | 38.50 | 5.20 | 9.00 | 11.80 | 0.00 | - | 1 | 2 | 136.91% |
| CVI240621P00040000 | 2024-04-19 10:26AM EDT | 40.00 | 7.60 | 9.90 | 11.30 | 0.00 | - | 1 | 6 | 82.62% |
| CVI240621P00043500 | 2023-12-18 3:01PM EDT | 43.50 | 12.30 | 12.00 | 14.90 | 0.00 | - | 62 | 66 | 146.00% |
© 2024 Yahoo. All rights reserved.