Australia markets close in 3 hours 1 minute

Civitas Resources, Inc. (CIVI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.42+0.40 (+0.59%)
At close: 01:00PM EST
69.39 +0.97 (+1.42%)
After hours: 01:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIVI221216C000300002022-05-05 8:32AM EST30.0037.0048.4052.000.00-10696.09%
CIVI221216C000350002022-05-09 9:13AM EST35.0025.7147.7051.200.00-12734.03%
CIVI221216C000400002022-10-14 10:17AM EST40.0025.6030.7033.100.00-11275.34%
CIVI221216C000450002022-07-21 12:47PM EST45.0011.4018.7022.900.00-1230.00%
CIVI221216C000500002022-11-17 12:34PM EST50.0016.3016.4020.900.00-11883.40%
CIVI221216C000550002022-11-21 11:02AM EST55.008.4011.7015.900.00-510169.73%
CIVI221216C000600002022-11-23 2:51PM EST60.009.407.309.200.00-794759.77%
CIVI221216C000650002022-11-23 1:47PM EST65.005.833.705.200.00-87452.81%
CIVI221216C000700002022-11-25 12:53PM EST70.002.212.103.00-0.31-12.30%523952.10%
CIVI221216C000750002022-11-25 11:46AM EST75.000.950.101.00+0.20+26.67%934750.59%
CIVI221216C000800002022-11-25 10:30AM EST80.000.400.051.00+0.18+81.82%627256.64%
CIVI221216C000850002022-11-25 9:43AM EST85.000.100.050.45-0.20-66.67%11,31359.96%
CIVI221216C000900002022-10-14 10:51AM EST90.000.800.001.200.00-1387.26%
CIVI221216C001000002022-06-08 9:46AM EST100.004.800.003.800.00-210150.24%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CIVI221216P000250002022-11-21 10:14AM EST25.000.050.000.050.00-2349171.88%
CIVI221216P000300002022-11-21 3:04PM EST30.000.050.000.100.00-201,028153.91%
CIVI221216P000350002022-11-25 12:56PM EST35.000.050.000.20-0.05-50.00%511139.84%
CIVI221216P000400002022-04-21 11:46AM EST40.001.800.054.800.00-12240.19%
CIVI221216P000450002022-11-22 11:48AM EST45.000.150.050.200.00-31,03395.51%
CIVI221216P000500002022-11-25 10:58AM EST50.000.300.000.50-0.05-14.29%29684.86%
CIVI221216P000550002022-11-23 2:43PM EST55.000.650.200.650.00-16971.78%
CIVI221216P000600002022-11-25 11:05AM EST60.000.950.901.00-0.20-17.39%1017864.26%
CIVI221216P000650002022-11-23 12:15PM EST65.003.042.004.200.00-59276.03%
CIVI221216P000700002022-11-23 9:45AM EST70.005.654.006.200.00-11767.75%
CIVI221216P000750002022-11-02 2:32PM EST75.009.907.309.700.00-373268.43%
CIVI221216P000800002022-10-28 9:31AM EST80.0014.1811.0015.200.00-1081.20%
CIVI221216P000850002021-11-23 9:52AM EST85.0038.1139.0044.000.00-1112492.60%
CIVI221216P000950002022-08-01 2:49PM EST95.0039.2030.0031.500.00-11184.45%
CIVI221216P001000002022-10-28 9:55AM EST100.0032.5031.0035.800.00-21148.24%