Civitas Resources, Inc. (CIVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220C00035000 | 2024-03-21 1:07PM EDT | 35.00 | 40.00 | 35.50 | 40.40 | 0.00 | - | 3 | 1 | 80.84% |
| CIVI241220C00040000 | 2024-02-29 4:30PM EDT | 40.00 | 28.45 | 34.10 | 39.00 | 0.00 | - | 1 | 2 | 100.76% |
| CIVI241220C00050000 | 2024-03-04 2:56PM EDT | 50.00 | 18.50 | 24.00 | 28.90 | 0.00 | - | 10 | 1 | 72.35% |
| CIVI241220C00055000 | 2024-02-15 3:23PM EDT | 55.00 | 11.30 | 16.00 | 20.90 | 0.00 | - | 2 | 2 | 57.12% |
| CIVI241220C00060000 | 2024-03-19 9:42AM EDT | 60.00 | 17.00 | 12.00 | 16.90 | 0.00 | - | 2 | 39 | 51.55% |
| CIVI241220C00065000 | 2024-04-12 3:01PM EDT | 65.00 | 13.00 | 7.20 | 12.00 | 0.00 | - | 20 | 91 | 40.88% |
| CIVI241220C00067500 | 2024-03-19 10:22AM EDT | 67.50 | 12.25 | 7.00 | 11.90 | 0.00 | - | 1 | 2 | 46.40% |
| CIVI241220C00070000 | 2024-04-24 11:53AM EDT | 70.00 | 9.00 | 4.70 | 9.50 | 0.00 | - | 13 | 39 | 40.72% |
| CIVI241220C00072500 | 2023-11-28 10:30AM EDT | 72.50 | 6.70 | 5.60 | 10.50 | 0.00 | - | - | 1 | 49.93% |
| CIVI241220C00075000 | 2024-04-22 11:27AM EDT | 75.00 | 5.00 | 2.30 | 7.00 | 0.00 | - | 11 | 67 | 38.65% |
| CIVI241220C00077500 | 2024-03-19 10:22AM EDT | 77.50 | 6.25 | 2.60 | 7.00 | 0.00 | - | 1 | 57 | 42.51% |
| CIVI241220C00080000 | 2024-04-22 3:48PM EDT | 80.00 | 4.00 | 0.80 | 5.50 | 0.00 | - | 2 | 37 | 39.27% |
| CIVI241220C00082500 | 2024-01-30 4:04PM EDT | 82.50 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 40.15% |
| CIVI241220C00085000 | 2024-04-16 9:43AM EDT | 85.00 | 3.80 | 0.10 | 5.00 | 0.00 | - | 2 | 41 | 43.09% |
| CIVI241220C00087500 | 2024-02-15 3:00PM EDT | 87.50 | 1.25 | 0.10 | 5.00 | 0.00 | - | 16 | 17 | 45.84% |
| CIVI241220C00090000 | 2024-04-22 2:21PM EDT | 90.00 | 1.70 | 0.85 | 2.40 | 0.00 | - | 1 | 256 | 34.95% |
| CIVI241220C00095000 | 2024-03-28 10:35AM EDT | 95.00 | 1.75 | 0.95 | 1.75 | 0.00 | - | 6 | 339 | 35.17% |
| CIVI241220C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.45 | 0.10 | 1.35 | 0.00 | - | 5 | 16 | 35.99% |
| CIVI241220C00105000 | 2024-04-17 9:30AM EDT | 105.00 | 0.95 | 0.00 | 1.05 | 0.00 | - | 5 | 64 | 36.76% |
| CIVI241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 50.11% |
| CIVI241220C00115000 | 2024-01-12 1:23PM EDT | 115.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 5 | 40.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220P00035000 | 2024-03-27 9:30AM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CIVI241220P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 70.61% |
| CIVI241220P00042500 | 2024-04-17 9:30AM EDT | 42.50 | 1.30 | 0.05 | 5.00 | 0.00 | - | 5 | 6 | 66.00% |
| CIVI241220P00045000 | 2024-04-12 9:30AM EDT | 45.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 10 | 47 | 60.46% |
| CIVI241220P00047500 | 2024-04-30 9:30AM EDT | 47.50 | 1.60 | 0.05 | 5.00 | 0.00 | - | 5 | 17 | 55.19% |
| CIVI241220P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 1.90 | 0.10 | 5.00 | -0.05 | -2.56% | 5 | 16 | 50.34% |
| CIVI241220P00055000 | 2024-03-11 10:43AM EDT | 55.00 | 4.61 | 0.30 | 5.00 | 0.00 | - | 1 | 102 | 56.30% |
| CIVI241220P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 3.10 | 2.50 | 6.00 | 0.00 | - | 1 | 112 | 50.82% |
| CIVI241220P00062500 | 2024-03-19 10:23AM EDT | 62.50 | 4.40 | 2.00 | 6.80 | 0.00 | - | 1 | 6 | 49.32% |
| CIVI241220P00065000 | 2024-04-26 12:49PM EDT | 65.00 | 4.50 | 2.70 | 7.50 | 0.00 | - | 10 | 411 | 46.99% |
| CIVI241220P00067500 | 2024-03-19 10:23AM EDT | 67.50 | 5.80 | 3.50 | 8.40 | 0.00 | - | 1 | 1 | 45.30% |
| CIVI241220P00070000 | 2024-04-11 10:54AM EDT | 70.00 | 6.50 | 6.10 | 9.40 | 0.00 | - | 20 | 224 | 43.71% |
| CIVI241220P00075000 | 2024-03-20 9:31AM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| CIVI241220P00077500 | 2024-03-19 9:46AM EDT | 77.50 | 9.90 | 9.00 | 13.90 | 0.00 | - | 25 | 26 | 43.24% |
| CIVI241220P00080000 | 2024-03-19 9:47AM EDT | 80.00 | 11.64 | 11.40 | 15.40 | 0.00 | - | 25 | 25 | 42.28% |
| CIVI241220P00085000 | 2023-06-26 2:25PM EDT | 85.00 | 24.80 | 16.00 | 21.00 | 0.00 | - | - | 0 | 51.26% |
| CIVI241220P00100000 | 2023-10-26 9:30AM EDT | 100.00 | 29.20 | 33.00 | 38.00 | 0.00 | - | - | 0 | 63.79% |
| CIVI241220P00105000 | 2023-11-03 9:30AM EDT | 105.00 | 32.20 | 37.00 | 42.00 | 0.00 | - | 11 | 11 | 62.87% |
| CIVI241220P00125000 | 2024-02-14 4:42PM EDT | 125.00 | 64.30 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 54.05% |
© 2024 Yahoo. All rights reserved.