Australia markets open in 4 hours 15 minutes

Civitas Resources, Inc. (CIVI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.34+1.21 (+2.16%)
At close: 04:00PM EDT
57.04 -0.30 (-0.52%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIVI220819C000350002022-07-25 11:50AM EDT35.0019.2021.3025.000.00--1204.30%
CIVI220819C000450002022-07-25 2:27PM EDT45.009.4011.9015.000.00-923132.23%
CIVI220819C000500002022-08-04 10:58AM EDT50.007.806.509.500.00-19474.61%
CIVI220819C000550002022-08-05 2:02PM EDT55.004.853.406.50+0.25+5.43%16886.67%
CIVI220819C000600002022-08-05 3:28PM EDT60.001.550.851.50+0.10+6.90%1910151.22%
CIVI220819C000650002022-08-05 2:02PM EDT65.000.600.100.95+0.01+1.69%17862.31%
CIVI220819C000700002022-08-04 11:14AM EDT70.000.050.001.250.00-11789.60%
CIVI220819C000750002022-08-03 10:35AM EDT75.000.400.003.300.00-22148.58%
CIVI220819C000800002022-06-24 11:35AM EDT80.000.500.003.500.00-110172.75%
CIVI220819C000850002022-07-07 9:30AM EDT85.000.140.000.800.00-33130.57%
CIVI220819C000950002022-08-04 9:30AM EDT95.000.050.003.30+0.05--2220.41%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIVI220819P000350002022-08-05 2:07PM EDT35.000.050.000.30-0.15-75.00%451141.41%
CIVI220819P000400002022-08-04 2:02PM EDT40.000.250.000.900.00-13136.33%
CIVI220819P000450002022-07-27 10:33AM EDT45.000.800.001.000.00-223102.93%
CIVI220819P000500002022-08-05 3:39PM EDT50.000.750.002.70+0.05+7.14%211799.07%
CIVI220819P000550002022-07-28 10:25AM EDT55.002.950.802.400.00-94461.62%
CIVI220819P000600002022-08-04 9:43AM EDT60.004.902.005.900.00-21554.10%
CIVI220819P000650002022-07-05 11:29AM EDT65.0018.006.9011.300.00-2591.55%