Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719C00040000 | 2024-03-18 3:30PM EDT | 40.00 | 33.60 | 30.60 | 35.50 | 0.00 | - | 3 | 0 | 126.32% |
| CIVI240719C00050000 | 2024-03-15 11:28AM EDT | 50.00 | 23.20 | 22.50 | 27.00 | 0.00 | - | 10 | 12 | 108.91% |
| CIVI240719C00060000 | 2024-04-15 1:32PM EDT | 60.00 | 14.90 | 9.00 | 13.50 | 0.00 | - | 1 | 39 | 59.79% |
| CIVI240719C00062500 | 2024-02-06 10:30AM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CIVI240719C00065000 | 2024-04-19 2:02PM EDT | 65.00 | 8.98 | 6.30 | 9.50 | 0.00 | - | 1 | 12 | 51.83% |
| CIVI240719C00067500 | 2024-04-29 11:36AM EDT | 67.50 | 8.79 | 4.40 | 8.00 | 0.00 | - | 1 | 9 | 50.81% |
| CIVI240719C00070000 | 2024-04-29 11:36AM EDT | 70.00 | 6.41 | 3.00 | 6.50 | 0.00 | - | 1 | 20 | 48.68% |
| CIVI240719C00072500 | 2024-04-24 1:44PM EDT | 72.50 | 4.30 | 1.85 | 5.00 | 0.00 | - | 14 | 90 | 45.46% |
| CIVI240719C00075000 | 2024-04-04 12:03PM EDT | 75.00 | 6.10 | 1.25 | 2.00 | 0.00 | - | 2 | 112 | 28.92% |
| CIVI240719C00077500 | 2024-04-22 11:32AM EDT | 77.50 | 3.00 | 0.45 | 3.10 | 0.00 | - | 4 | 135 | 43.87% |
| CIVI240719C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 1.60 | 0.10 | 2.00 | 0.00 | - | 1 | 57 | 39.75% |
| CIVI240719C00082500 | 2024-04-01 12:50PM EDT | 82.50 | 1.58 | 0.15 | 1.40 | 0.00 | - | 5 | 8 | 38.50% |
| CIVI240719C00085000 | 2024-04-08 10:22AM EDT | 85.00 | 1.32 | 0.00 | 1.00 | 0.00 | - | 1 | 101 | 38.01% |
| CIVI240719C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 52 | 59.40% |
| CIVI240719C00095000 | 2024-04-17 9:30AM EDT | 95.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 6 | 46 | 67.72% |
| CIVI240719C00100000 | 2024-01-02 10:30AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| CIVI240719C00105000 | 2023-12-19 10:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 81.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719P00035000 | 2023-12-01 2:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 4 | 12 | 97.95% |
| CIVI240719P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 5 | 10 | 81.74% |
| CIVI240719P00045000 | 2024-03-06 10:30AM EDT | 45.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 15 | 43 | 92.68% |
| CIVI240719P00047500 | 2024-02-29 10:30AM EDT | 47.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 91.67% |
| CIVI240719P00050000 | 2024-03-01 4:54PM EDT | 50.00 | 1.58 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 83.13% |
| CIVI240719P00055000 | 2024-02-01 1:58PM EDT | 55.00 | 3.50 | 0.05 | 3.80 | 0.00 | - | - | 4 | 61.16% |
| CIVI240719P00060000 | 2024-04-10 9:30AM EDT | 60.00 | 1.20 | 0.60 | 2.55 | 0.00 | - | 5 | 86 | 53.03% |
| CIVI240719P00062500 | 2024-04-25 2:03PM EDT | 62.50 | 1.00 | 0.90 | 3.50 | 0.00 | - | 5 | 97 | 54.08% |
| CIVI240719P00065000 | 2024-04-04 2:32PM EDT | 65.00 | 1.60 | 0.85 | 4.80 | 0.00 | - | 2 | 42 | 56.62% |
| CIVI240719P00067500 | 2024-04-25 9:41AM EDT | 67.50 | 2.20 | 1.15 | 5.50 | 0.00 | - | 4 | 9 | 52.97% |
| CIVI240719P00070000 | 2024-04-05 12:28PM EDT | 70.00 | 2.50 | 2.20 | 6.50 | 0.00 | - | 4 | 11 | 50.77% |
| CIVI240719P00072500 | 2024-05-01 9:30AM EDT | 72.50 | 4.80 | 3.70 | 8.00 | +0.90 | +23.08% | 1 | 104 | 51.34% |
| CIVI240719P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 5.16 | 4.60 | 9.50 | 0.00 | - | 1 | 4 | 50.84% |
| CIVI240719P00095000 | 2023-11-17 4:57PM EDT | 95.00 | 29.10 | 25.50 | 29.80 | 0.00 | - | 2 | 0 | 73.50% |
| CIVI240719P00100000 | 2023-11-17 4:54PM EDT | 100.00 | 32.50 | 30.00 | 34.50 | 0.00 | - | 2 | 0 | 76.25% |
| CIVI240719P00105000 | 2023-11-17 4:51PM EDT | 105.00 | 37.70 | 34.50 | 39.20 | 0.00 | - | 2 | 0 | 77.91% |
© 2024 Yahoo. All rights reserved.