Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI220819C00035000 | 2022-07-25 11:50AM EDT | 35.00 | 19.20 | 21.30 | 25.00 | 0.00 | - | - | 1 | 204.30% |
| CIVI220819C00045000 | 2022-07-25 2:27PM EDT | 45.00 | 9.40 | 11.90 | 15.00 | 0.00 | - | 9 | 23 | 132.23% |
| CIVI220819C00050000 | 2022-08-04 10:58AM EDT | 50.00 | 7.80 | 6.50 | 9.50 | 0.00 | - | 1 | 94 | 74.61% |
| CIVI220819C00055000 | 2022-08-05 2:02PM EDT | 55.00 | 4.85 | 3.40 | 6.50 | +0.25 | +5.43% | 1 | 68 | 86.67% |
| CIVI220819C00060000 | 2022-08-05 3:28PM EDT | 60.00 | 1.55 | 0.85 | 1.50 | +0.10 | +6.90% | 19 | 101 | 51.22% |
| CIVI220819C00065000 | 2022-08-05 2:02PM EDT | 65.00 | 0.60 | 0.10 | 0.95 | +0.01 | +1.69% | 1 | 78 | 62.31% |
| CIVI220819C00070000 | 2022-08-04 11:14AM EDT | 70.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 17 | 89.60% |
| CIVI220819C00075000 | 2022-08-03 10:35AM EDT | 75.00 | 0.40 | 0.00 | 3.30 | 0.00 | - | 2 | 2 | 148.58% |
| CIVI220819C00080000 | 2022-06-24 11:35AM EDT | 80.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 10 | 172.75% |
| CIVI220819C00085000 | 2022-07-07 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 130.57% |
| CIVI220819C00095000 | 2022-08-04 9:30AM EDT | 95.00 | 0.05 | 0.00 | 3.30 | +0.05 | - | - | 2 | 220.41% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI220819P00035000 | 2022-08-05 2:07PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 4 | 51 | 141.41% |
| CIVI220819P00040000 | 2022-08-04 2:02PM EDT | 40.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 136.33% |
| CIVI220819P00045000 | 2022-07-27 10:33AM EDT | 45.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 2 | 23 | 102.93% |
| CIVI220819P00050000 | 2022-08-05 3:39PM EDT | 50.00 | 0.75 | 0.00 | 2.70 | +0.05 | +7.14% | 2 | 117 | 99.07% |
| CIVI220819P00055000 | 2022-07-28 10:25AM EDT | 55.00 | 2.95 | 0.80 | 2.40 | 0.00 | - | 9 | 44 | 61.62% |
| CIVI220819P00060000 | 2022-08-04 9:43AM EDT | 60.00 | 4.90 | 2.00 | 5.90 | 0.00 | - | 2 | 15 | 54.10% |
| CIVI220819P00065000 | 2022-07-05 11:29AM EDT | 65.00 | 18.00 | 6.90 | 11.30 | 0.00 | - | 2 | 5 | 91.55% |
© 2022 Yahoo. All rights reserved.
