Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621C00060000 | 2024-04-09 10:43AM EDT | 60.00 | 17.05 | 9.20 | 14.00 | 0.00 | - | - | 2 | 75.68% |
| CIVI240621C00065000 | 2024-04-16 11:26AM EDT | 65.00 | 7.50 | 4.70 | 9.50 | 0.00 | - | 1 | 2 | 60.82% |
| CIVI240621C00067500 | 2024-03-13 11:05AM EDT | 67.50 | 5.58 | 7.50 | 12.00 | 0.00 | - | - | 6 | 77.27% |
| CIVI240621C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 6.50 | 1.20 | 6.00 | 0.00 | - | 1 | 8 | 53.03% |
| CIVI240621C00072500 | 2024-04-15 10:03AM EDT | 72.50 | 5.93 | 0.10 | 5.00 | 0.00 | - | 1 | 5 | 54.13% |
| CIVI240621C00075000 | 2024-04-30 11:12AM EDT | 75.00 | 2.05 | 0.90 | 2.15 | -0.14 | -6.39% | 1 | 26 | 35.67% |
| CIVI240621C00077500 | 2024-04-23 11:17AM EDT | 77.50 | 1.93 | 0.00 | 4.10 | 0.00 | - | 2 | 84 | 62.50% |
| CIVI240621C00080000 | 2024-04-22 12:46PM EDT | 80.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 7 | 26 | 56.42% |
| CIVI240621C00082500 | 2024-04-05 3:39PM EDT | 82.50 | 1.60 | 0.00 | 3.10 | 0.00 | - | 25 | 25 | 65.85% |
| CIVI240621C00085000 | 2024-04-22 10:02AM EDT | 85.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | 1 | 10 | 59.79% |
| CIVI240621C00090000 | 2024-04-08 9:30AM EDT | 90.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 5 | 20 | 72.93% |
| CIVI240621C00095000 | 2024-04-12 9:30AM EDT | 95.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 5 | 5 | 80.71% |
| CIVI240621C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 62.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240621P00047500 | 2024-03-05 10:30AM EDT | 47.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 5 | 103.61% |
| CIVI240621P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 84.28% |
| CIVI240621P00060000 | 2024-04-26 10:33AM EDT | 60.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 36 | 56.59% |
| CIVI240621P00062500 | 2024-04-08 9:30AM EDT | 62.50 | 1.00 | 0.00 | 2.30 | 0.00 | - | 2 | 13 | 54.64% |
| CIVI240621P00065000 | 2024-04-30 3:54PM EDT | 65.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | 1 | 16 | 73.97% |
| CIVI240621P00067500 | 2024-04-04 10:58AM EDT | 67.50 | 1.90 | 0.05 | 5.00 | 0.00 | - | 30 | 33 | 62.60% |
| CIVI240621P00070000 | 2024-05-01 9:56AM EDT | 70.00 | 3.00 | 0.50 | 5.40 | +0.62 | +26.05% | 1 | 1 | 54.57% |
| CIVI240621P00072500 | 2024-04-25 1:18PM EDT | 72.50 | 3.00 | 2.00 | 6.90 | 0.00 | - | 1 | 75 | 55.64% |
| CIVI240621P00080000 | 2024-04-05 11:13AM EDT | 80.00 | 7.60 | 8.00 | 12.90 | 0.00 | - | 1 | 25 | 65.26% |
| CIVI240621P00082500 | 2024-04-10 11:07AM EDT | 82.50 | 8.09 | 10.50 | 15.40 | 0.00 | - | - | 1 | 71.70% |
© 2024 Yahoo. All rights reserved.