Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-04-04 1:58PM EDT | 50.00 | 25.86 | 21.50 | 25.40 | 0.00 | - | 3 | 4 | 145.95% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 93.16% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 109.33% |
| CIVI240517C00062500 | 2024-03-25 3:50PM EDT | 62.50 | 12.30 | 9.80 | 13.80 | 0.00 | - | 1 | 54 | 99.76% |
| CIVI240517C00065000 | 2024-04-24 9:39AM EDT | 65.00 | 9.00 | 7.10 | 11.50 | 0.00 | - | 9 | 38 | 89.60% |
| CIVI240517C00067500 | 2024-04-25 10:47AM EDT | 67.50 | 6.85 | 5.20 | 9.00 | 0.00 | - | 1 | 14 | 75.44% |
| CIVI240517C00070000 | 2024-04-26 1:04PM EDT | 70.00 | 4.50 | 4.50 | 5.00 | +0.10 | +2.27% | 11 | 72 | 36.28% |
| CIVI240517C00072500 | 2024-04-25 1:25PM EDT | 72.50 | 3.10 | 2.90 | 3.20 | 0.00 | - | 2 | 243 | 33.79% |
| CIVI240517C00075000 | 2024-04-26 4:00PM EDT | 75.00 | 1.70 | 1.50 | 1.70 | +0.01 | +0.59% | 10 | 404 | 30.27% |
| CIVI240517C00077500 | 2024-04-26 10:44AM EDT | 77.50 | 0.61 | 0.65 | 0.95 | -0.24 | -28.24% | 1 | 314 | 31.49% |
| CIVI240517C00080000 | 2024-04-23 10:09AM EDT | 80.00 | 0.35 | 0.20 | 0.55 | 0.00 | - | 3 | 883 | 33.59% |
| CIVI240517C00082500 | 2024-04-26 10:44AM EDT | 82.50 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 1 | 919 | 31.54% |
| CIVI240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 1 | 954 | 39.84% |
| CIVI240517C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 56.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 104.00% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 55.86% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 4.40 | 0.00 | - | 1 | 116 | 111.72% |
| CIVI240517P00062500 | 2024-04-09 11:55AM EDT | 62.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 57.57% |
| CIVI240517P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.20 | 0.10 | 1.30 | 0.00 | - | 2 | 61 | 52.88% |
| CIVI240517P00067500 | 2024-04-18 10:00AM EDT | 67.50 | 0.65 | 0.20 | 0.40 | 0.00 | - | 2 | 231 | 34.77% |
| CIVI240517P00070000 | 2024-04-26 3:01PM EDT | 70.00 | 0.65 | 0.50 | 0.70 | -0.10 | -13.33% | 2 | 168 | 30.96% |
| CIVI240517P00072500 | 2024-04-25 3:59PM EDT | 72.50 | 1.55 | 1.20 | 1.75 | 0.00 | - | 42 | 172 | 34.69% |
| CIVI240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 3.10 | 2.25 | 2.95 | 0.00 | - | 66 | 149 | 33.99% |
| CIVI240517P00077500 | 2024-04-12 1:05PM EDT | 77.50 | 4.10 | 1.90 | 6.50 | 0.00 | - | 12 | 12 | 62.74% |
© 2024 Yahoo. All rights reserved.