Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.30 | 23.00 | 27.90 | -0.56 | -2.17% | 4 | 4 | 213.82% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 143.85% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 89.70% |
| CIVI240517C00062500 | 2024-04-30 10:01AM EDT | 62.50 | 11.20 | 12.60 | 15.50 | 0.00 | - | 1 | 53 | 92.38% |
| CIVI240517C00065000 | 2024-05-03 9:31AM EDT | 65.00 | 8.50 | 8.80 | 13.00 | +2.60 | +44.07% | 19 | 43 | 58.15% |
| CIVI240517C00067500 | 2024-04-25 10:47AM EDT | 67.50 | 6.85 | 5.60 | 10.50 | 0.00 | - | 1 | 14 | 97.41% |
| CIVI240517C00070000 | 2024-05-03 2:49PM EDT | 70.00 | 5.40 | 4.30 | 7.70 | +1.40 | +35.00% | 12 | 73 | 75.15% |
| CIVI240517C00072500 | 2024-05-03 3:32PM EDT | 72.50 | 3.85 | 2.95 | 4.20 | +2.80 | +266.67% | 16 | 241 | 40.26% |
| CIVI240517C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 1.80 | 1.55 | 2.90 | +1.35 | +300.00% | 126 | 825 | 43.43% |
| CIVI240517C00077500 | 2024-05-03 3:55PM EDT | 77.50 | 0.60 | 0.60 | 0.95 | +0.25 | +71.43% | 168 | 313 | 28.66% |
| CIVI240517C00080000 | 2024-05-02 1:51PM EDT | 80.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 1 | 881 | 27.88% |
| CIVI240517C00082500 | 2024-05-03 3:36PM EDT | 82.50 | 0.23 | 0.00 | 0.25 | +0.18 | +360.00% | 2 | 868 | 33.84% |
| CIVI240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 953 | 41.80% |
| CIVI240517C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 41.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 127.73% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 70.31% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 1.75 | 0.00 | - | 1 | 116 | 100.10% |
| CIVI240517P00062500 | 2024-05-02 11:56AM EDT | 62.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 55 | 55.66% |
| CIVI240517P00065000 | 2024-04-29 10:21AM EDT | 65.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 4 | 61 | 71.00% |
| CIVI240517P00067500 | 2024-05-03 1:06PM EDT | 67.50 | 0.15 | 0.00 | 0.25 | -0.75 | -83.33% | 15 | 245 | 41.26% |
| CIVI240517P00070000 | 2024-05-03 11:34AM EDT | 70.00 | 0.35 | 0.00 | 1.00 | -1.20 | -77.42% | 4 | 133 | 50.64% |
| CIVI240517P00072500 | 2024-05-03 3:56PM EDT | 72.50 | 0.55 | 0.40 | 0.65 | -1.25 | -69.44% | 16 | 188 | 29.40% |
| CIVI240517P00075000 | 2024-05-03 2:41PM EDT | 75.00 | 1.40 | 0.60 | 1.65 | -3.60 | -72.00% | 6 | 149 | 31.06% |
| CIVI240517P00077500 | 2024-04-12 1:05PM EDT | 77.50 | 4.10 | 1.45 | 3.80 | 0.00 | - | 12 | 12 | 43.36% |
© 2024 Yahoo. All rights reserved.