Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI221216C00030000 | 2022-05-05 8:32AM EST | 30.00 | 37.00 | 48.40 | 52.00 | 0.00 | - | 1 | 0 | 696.09% |
| CIVI221216C00035000 | 2022-05-09 9:13AM EST | 35.00 | 25.71 | 47.70 | 51.20 | 0.00 | - | 1 | 2 | 734.03% |
| CIVI221216C00040000 | 2022-10-14 10:17AM EST | 40.00 | 25.60 | 30.70 | 33.10 | 0.00 | - | 1 | 1 | 275.34% |
| CIVI221216C00045000 | 2022-07-21 12:47PM EST | 45.00 | 11.40 | 18.70 | 22.90 | 0.00 | - | 1 | 23 | 0.00% |
| CIVI221216C00050000 | 2022-11-17 12:34PM EST | 50.00 | 16.30 | 16.40 | 20.90 | 0.00 | - | 1 | 18 | 83.40% |
| CIVI221216C00055000 | 2022-11-21 11:02AM EST | 55.00 | 8.40 | 11.70 | 15.90 | 0.00 | - | 5 | 101 | 69.73% |
| CIVI221216C00060000 | 2022-11-23 2:51PM EST | 60.00 | 9.40 | 7.30 | 9.20 | 0.00 | - | 79 | 47 | 59.77% |
| CIVI221216C00065000 | 2022-11-23 1:47PM EST | 65.00 | 5.83 | 3.70 | 5.20 | 0.00 | - | 8 | 74 | 52.81% |
| CIVI221216C00070000 | 2022-11-25 12:53PM EST | 70.00 | 2.21 | 2.10 | 3.00 | -0.31 | -12.30% | 5 | 239 | 52.10% |
| CIVI221216C00075000 | 2022-11-25 11:46AM EST | 75.00 | 0.95 | 0.10 | 1.00 | +0.20 | +26.67% | 9 | 347 | 50.59% |
| CIVI221216C00080000 | 2022-11-25 10:30AM EST | 80.00 | 0.40 | 0.05 | 1.00 | +0.18 | +81.82% | 6 | 272 | 56.64% |
| CIVI221216C00085000 | 2022-11-25 9:43AM EST | 85.00 | 0.10 | 0.05 | 0.45 | -0.20 | -66.67% | 1 | 1,313 | 59.96% |
| CIVI221216C00090000 | 2022-10-14 10:51AM EST | 90.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 87.26% |
| CIVI221216C00100000 | 2022-06-08 9:46AM EST | 100.00 | 4.80 | 0.00 | 3.80 | 0.00 | - | 2 | 10 | 150.24% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI221216P00025000 | 2022-11-21 10:14AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 349 | 171.88% |
| CIVI221216P00030000 | 2022-11-21 3:04PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,028 | 153.91% |
| CIVI221216P00035000 | 2022-11-25 12:56PM EST | 35.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 5 | 11 | 139.84% |
| CIVI221216P00040000 | 2022-04-21 11:46AM EST | 40.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 240.19% |
| CIVI221216P00045000 | 2022-11-22 11:48AM EST | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,033 | 95.51% |
| CIVI221216P00050000 | 2022-11-25 10:58AM EST | 50.00 | 0.30 | 0.00 | 0.50 | -0.05 | -14.29% | 2 | 96 | 84.86% |
| CIVI221216P00055000 | 2022-11-23 2:43PM EST | 55.00 | 0.65 | 0.20 | 0.65 | 0.00 | - | 1 | 69 | 71.78% |
| CIVI221216P00060000 | 2022-11-25 11:05AM EST | 60.00 | 0.95 | 0.90 | 1.00 | -0.20 | -17.39% | 10 | 178 | 64.26% |
| CIVI221216P00065000 | 2022-11-23 12:15PM EST | 65.00 | 3.04 | 2.00 | 4.20 | 0.00 | - | 5 | 92 | 76.03% |
| CIVI221216P00070000 | 2022-11-23 9:45AM EST | 70.00 | 5.65 | 4.00 | 6.20 | 0.00 | - | 1 | 17 | 67.75% |
| CIVI221216P00075000 | 2022-11-02 2:32PM EST | 75.00 | 9.90 | 7.30 | 9.70 | 0.00 | - | 37 | 32 | 68.43% |
| CIVI221216P00080000 | 2022-10-28 9:31AM EST | 80.00 | 14.18 | 11.00 | 15.20 | 0.00 | - | 1 | 0 | 81.20% |
| CIVI221216P00085000 | 2021-11-23 9:52AM EST | 85.00 | 38.11 | 39.00 | 44.00 | 0.00 | - | 11 | 12 | 492.60% |
| CIVI221216P00095000 | 2022-08-01 2:49PM EST | 95.00 | 39.20 | 30.00 | 31.50 | 0.00 | - | 1 | 1 | 184.45% |
| CIVI221216P00100000 | 2022-10-28 9:55AM EST | 100.00 | 32.50 | 31.00 | 35.80 | 0.00 | - | 2 | 1 | 148.24% |
© 2022 Yahoo. All rights reserved.
