Cenovus Energy Inc. (CVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240920C00007000 | 2024-01-22 10:55AM EDT | 7.00 | 8.00 | 10.10 | 10.80 | 0.00 | - | 1 | 4 | 0.00% |
| CVE240920C00012000 | 2024-01-24 11:36AM EDT | 12.00 | 4.10 | 3.80 | 6.10 | 0.00 | - | - | 84 | 0.00% |
| CVE240920C00013000 | 2024-03-13 2:39PM EDT | 13.00 | 5.85 | 8.10 | 8.30 | 0.00 | - | 24 | 955 | 0.00% |
| CVE240920C00014000 | 2024-02-13 10:33AM EDT | 14.00 | 3.50 | 5.10 | 6.50 | 0.00 | - | 1 | 97 | 0.00% |
| CVE240920C00015000 | 2024-04-16 9:38AM EDT | 15.00 | 6.20 | 6.70 | 7.10 | 0.00 | - | 2 | 103 | 53.17% |
| CVE240920C00016000 | 2024-04-17 2:55PM EDT | 16.00 | 5.30 | 5.70 | 6.00 | 0.00 | - | 5 | 182 | 49.51% |
| CVE240920C00017000 | 2024-04-25 3:22PM EDT | 17.00 | 4.90 | 4.90 | 6.20 | 0.00 | - | 75 | 846 | 57.57% |
| CVE240920C00018000 | 2024-04-18 9:35AM EDT | 18.00 | 3.60 | 4.00 | 4.20 | 0.00 | - | 12 | 434 | 40.67% |
| CVE240920C00019000 | 2024-04-25 9:42AM EDT | 19.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 52 | 1,001 | 37.84% |
| CVE240920C00020000 | 2024-04-26 9:51AM EDT | 20.00 | 2.45 | 2.50 | 2.70 | +0.25 | +11.36% | 94 | 1,233 | 36.04% |
| CVE240920C00021000 | 2024-04-26 1:37PM EDT | 21.00 | 2.00 | 1.95 | 2.05 | +0.20 | +11.11% | 100 | 495 | 33.86% |
| CVE240920C00022000 | 2024-04-26 2:01PM EDT | 22.00 | 1.50 | 1.45 | 1.55 | +0.10 | +7.14% | 9 | 393 | 33.01% |
| CVE240920C00023000 | 2024-04-24 3:31PM EDT | 23.00 | 1.04 | 1.05 | 1.15 | +0.09 | +9.47% | 5 | 668 | 32.47% |
| CVE240920C00024000 | 2024-04-19 12:41PM EDT | 24.00 | 0.70 | 0.75 | 0.80 | 0.00 | - | 178 | 196 | 31.30% |
| CVE240920C00025000 | 2024-04-26 2:27PM EDT | 25.00 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 44 | 814 | 31.79% |
| CVE240920C00030000 | 2024-04-12 12:10PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 76 | 31.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240920P00009000 | 2024-03-01 4:58PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 40 | 34 | 103.42% |
| CVE240920P00011000 | 2024-01-23 10:38AM EDT | 11.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| CVE240920P00012000 | 2024-03-05 2:55PM EDT | 12.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1,000 | 1,193 | 73.83% |
| CVE240920P00013000 | 2024-03-14 3:53PM EDT | 13.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 25 | 80 | 65.53% |
| CVE240920P00014000 | 2024-03-28 3:29PM EDT | 14.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 12 | 185 | 57.81% |
| CVE240920P00015000 | 2024-04-22 1:49PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1,010 | 1,706 | 42.29% |
| CVE240920P00016000 | 2024-04-26 1:47PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 1 | 206 | 36.23% |
| CVE240920P00017000 | 2024-04-22 9:43AM EDT | 17.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 20 | 405 | 32.42% |
| CVE240920P00018000 | 2024-04-25 3:30PM EDT | 18.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 8 | 323 | 31.35% |
| CVE240920P00019000 | 2024-04-23 3:34PM EDT | 19.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 2 | 186 | 29.93% |
| CVE240920P00020000 | 2024-04-22 1:51PM EDT | 20.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 27 | 157 | 29.10% |
| CVE240920P00021000 | 2024-04-24 9:31AM EDT | 21.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 5 | 97 | 28.42% |
| CVE240920P00022000 | 2024-04-25 1:46PM EDT | 22.00 | 1.80 | 1.70 | 1.75 | 0.00 | - | 58 | 195 | 26.76% |
| CVE240920P00023000 | 2024-04-25 1:33PM EDT | 23.00 | 2.45 | 2.25 | 2.40 | 0.00 | - | 35 | 61 | 26.91% |
| CVE240920P00025000 | 2024-04-23 10:03AM EDT | 25.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 84 | 832 | 25.98% |
© 2024 Yahoo. All rights reserved.