Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018C00060000 | 2024-03-18 3:50PM EDT | 60.00 | 16.00 | 12.10 | 17.00 | 0.00 | - | 1 | 11 | 60.34% |
| CIVI241018C00067500 | 2024-04-11 12:34PM EDT | 67.50 | 10.93 | 5.10 | 10.00 | 0.00 | - | 1 | 1 | 43.53% |
| CIVI241018C00070000 | 2024-04-19 10:06AM EDT | 70.00 | 7.50 | 3.70 | 8.50 | 0.00 | - | 14 | 36 | 41.97% |
| CIVI241018C00072500 | 2024-05-01 10:34AM EDT | 72.50 | 5.00 | 3.90 | 6.10 | -2.40 | -32.43% | 2 | 2 | 35.19% |
| CIVI241018C00075000 | 2024-04-22 3:55PM EDT | 75.00 | 5.10 | 1.60 | 6.50 | 0.00 | - | 12 | 23 | 42.30% |
| CIVI241018C00080000 | 2024-04-11 12:34PM EDT | 80.00 | 4.73 | 0.10 | 5.00 | 0.00 | - | 1 | 20 | 42.99% |
| CIVI241018C00082500 | 2024-04-22 1:02PM EDT | 82.50 | 2.63 | 0.05 | 5.00 | 0.00 | - | 1 | 69 | 46.70% |
| CIVI241018C00085000 | 2024-04-10 9:57AM EDT | 85.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 11 | 167 | 50.15% |
| CIVI241018C00090000 | 2024-03-07 10:30AM EDT | 90.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 15 | 20 | 56.41% |
| CIVI241018C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.35 | 0.05 | 4.60 | 0.00 | - | 1 | 6 | 59.67% |
| CIVI241018C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.25 | 0.05 | 5.00 | 0.00 | - | 10 | 67 | 51.22% |
| CIVI241018C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 93 | 54.54% |
| CIVI241018C00110000 | 2024-04-16 9:30AM EDT | 110.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 58.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018P00040000 | 2024-02-22 10:30AM EDT | 40.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 82.74% |
| CIVI241018P00042500 | 2024-03-12 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 12.50% |
| CIVI241018P00045000 | 2024-03-13 9:30AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 12.50% |
| CIVI241018P00047500 | 2024-04-19 9:30AM EDT | 47.50 | 1.35 | 0.05 | 5.00 | 0.00 | - | 5 | 15 | 64.72% |
| CIVI241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | 5 | 35 | 58.83% |
| CIVI241018P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 1.30 | 0.10 | 5.00 | 0.00 | - | 10 | 15 | 53.37% |
| CIVI241018P00055000 | 2024-04-12 9:30AM EDT | 55.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 10 | 16 | 66.06% |
| CIVI241018P00057500 | 2024-04-15 9:30AM EDT | 57.50 | 1.80 | 0.05 | 5.00 | 0.00 | - | 5 | 10 | 59.66% |
| CIVI241018P00060000 | 2024-04-24 12:21PM EDT | 60.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 18 | 48 | 53.39% |
| CIVI241018P00062500 | 2024-05-01 9:30AM EDT | 62.50 | 2.50 | 0.60 | 5.50 | -0.30 | -10.71% | 5 | 16 | 50.21% |
© 2024 Yahoo. All rights reserved.