Cenovus Energy Inc. (CVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240621C00010000 | 2024-03-15 11:43AM EDT | 10.00 | 8.90 | 10.90 | 12.10 | 0.00 | - | 10 | 25 | 96.09% |
| CVE240621C00011000 | 2024-01-26 1:18PM EDT | 11.00 | 5.00 | 5.20 | 8.10 | 0.00 | - | 2 | 17 | 0.00% |
| CVE240621C00012000 | 2024-03-19 12:02PM EDT | 12.00 | 7.30 | 8.40 | 10.40 | 0.00 | - | 10 | 30 | 162.01% |
| CVE240621C00013000 | 2024-04-19 10:29AM EDT | 13.00 | 8.10 | 8.50 | 9.10 | 0.00 | - | 30 | 100 | 103.71% |
| CVE240621C00014000 | 2024-03-13 1:04PM EDT | 14.00 | 4.70 | 5.20 | 9.20 | 0.00 | - | 7 | 1,049 | 170.31% |
| CVE240621C00015000 | 2024-04-26 10:37AM EDT | 15.00 | 6.40 | 6.50 | 6.70 | +0.10 | +1.59% | 3 | 278 | 63.09% |
| CVE240621C00016000 | 2024-04-18 9:42AM EDT | 16.00 | 4.80 | 5.50 | 5.70 | 0.00 | - | 1 | 5,977 | 53.91% |
| CVE240621C00017000 | 2024-04-17 3:08PM EDT | 17.00 | 3.98 | 4.50 | 4.70 | 0.00 | - | 51 | 15,894 | 52.15% |
| CVE240621C00018000 | 2024-04-26 10:16AM EDT | 18.00 | 3.56 | 3.60 | 3.80 | +0.26 | +7.88% | 6 | 1,638 | 48.05% |
| CVE240621C00019000 | 2024-04-24 12:27PM EDT | 19.00 | 2.48 | 2.70 | 4.90 | 0.00 | - | 5 | 1,081 | 75.98% |
| CVE240621C00020000 | 2024-04-26 2:29PM EDT | 20.00 | 2.04 | 1.90 | 2.05 | +0.14 | +7.37% | 8 | 2,328 | 36.77% |
| CVE240621C00021000 | 2024-04-26 11:15AM EDT | 21.00 | 1.15 | 1.25 | 1.35 | +0.09 | +8.49% | 2 | 1,347 | 33.59% |
| CVE240621C00022000 | 2024-04-26 10:15AM EDT | 22.00 | 0.70 | 0.80 | 0.85 | 0.00 | - | 5 | 3,860 | 32.67% |
| CVE240621C00023000 | 2024-04-26 1:04PM EDT | 23.00 | 0.40 | 0.45 | 0.50 | +0.05 | +14.29% | 11 | 1,964 | 32.08% |
| CVE240621C00024000 | 2024-04-25 2:00PM EDT | 24.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 238 | 516 | 32.72% |
| CVE240621C00025000 | 2024-04-25 10:08AM EDT | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 304 | 34.67% |
| CVE240621C00026000 | 2024-04-12 3:01PM EDT | 26.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 12 | 1,279 | 37.50% |
| CVE240621C00027000 | 2023-12-18 10:34AM EDT | 27.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 81.15% |
| CVE240621C00030000 | 2024-04-26 3:20PM EDT | 30.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 149 | 69.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240621P00010000 | 2024-01-25 10:44AM EDT | 10.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 99.22% |
| CVE240621P00011000 | 2024-03-04 12:06PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 134.77% |
| CVE240621P00012000 | 2024-04-02 1:48PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,369 | 70.31% |
| CVE240621P00013000 | 2024-04-03 9:48AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 106.74% |
| CVE240621P00014000 | 2024-03-26 2:31PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 387 | 94.14% |
| CVE240621P00015000 | 2024-04-26 1:39PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,250 | 51.17% |
| CVE240621P00016000 | 2024-04-23 3:14PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,836 | 49.81% |
| CVE240621P00017000 | 2024-04-22 1:47PM EDT | 17.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1,000 | 1,361 | 41.41% |
| CVE240621P00018000 | 2024-04-24 2:57PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,343 | 36.91% |
| CVE240621P00019000 | 2024-04-23 10:18AM EDT | 19.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 10 | 641 | 33.69% |
| CVE240621P00020000 | 2024-04-24 11:45AM EDT | 20.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 890 | 31.74% |
| CVE240621P00021000 | 2024-04-26 2:01PM EDT | 21.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 3 | 373 | 30.86% |
| CVE240621P00022000 | 2024-04-26 10:20AM EDT | 22.00 | 1.25 | 1.20 | 1.30 | -0.15 | -10.71% | 3 | 121 | 29.93% |
| CVE240621P00023000 | 2024-04-15 10:35AM EDT | 23.00 | 2.50 | 1.85 | 2.00 | 0.00 | - | 2 | 3 | 30.71% |
| CVE240621P00024000 | 2024-04-05 3:06PM EDT | 24.00 | 2.80 | 2.65 | 2.80 | 0.00 | - | 1 | 1 | 31.06% |
| CVE240621P00026000 | 2023-10-27 9:36AM EDT | 26.00 | 6.70 | 7.80 | 8.90 | 0.00 | - | 1 | 0 | 160.89% |
| CVE240621P00027000 | 2023-11-01 9:33AM EDT | 27.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.