CVR Energy, Inc. (CVI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621C00020000 | 2024-06-07 9:36AM EDT | 20.00 | 8.40 | 4.70 | 9.00 | 0.00 | - | 1 | 1 | 150.00% |
| CVI240621C00021000 | 2023-10-30 10:19AM EDT | 21.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVI240621C00022500 | 2023-10-30 10:19AM EDT | 22.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVI240621C00023500 | 2023-11-09 11:08AM EDT | 23.50 | 7.60 | 7.10 | 9.30 | 0.00 | - | - | 13 | 477.64% |
| CVI240621C00025000 | 2024-06-14 2:55PM EDT | 25.00 | 1.77 | 1.50 | 1.95 | -0.78 | -30.59% | 6 | 19 | 61.13% |
| CVI240621C00028500 | 2024-06-14 12:48PM EDT | 28.50 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 6 | 500 | 41.80% |
| CVI240621C00030000 | 2024-06-13 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 879 | 58.59% |
| CVI240621C00033500 | 2024-06-12 11:30AM EDT | 33.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 413 | 80.47% |
| CVI240621C00035000 | 2024-06-12 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 963 | 103.91% |
| CVI240621C00038500 | 2024-06-12 12:34PM EDT | 38.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 493 | 120.31% |
| CVI240621C00040000 | 2024-06-03 11:58AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 601 | 129.69% |
| CVI240621C00043500 | 2024-04-17 3:55PM EDT | 43.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 243.75% |
| CVI240621C00045000 | 2024-05-03 10:07AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 160.94% |
| CVI240621C00048500 | 2023-12-01 2:20PM EDT | 48.50 | 0.34 | 0.00 | 3.10 | 0.00 | - | 2 | 7 | 414.84% |
| CVI240621C00050000 | 2024-03-08 2:04PM EDT | 50.00 | 0.88 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 303.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621P00017500 | 2024-01-29 11:53AM EDT | 17.50 | 0.21 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 318.36% |
| CVI240621P00020000 | 2024-02-09 3:21PM EDT | 20.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 6 | 342.58% |
| CVI240621P00021000 | 2024-01-29 11:53AM EDT | 21.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 208.20% |
| CVI240621P00022500 | 2023-12-28 3:39PM EDT | 22.50 | 0.76 | 0.35 | 1.05 | 0.00 | - | 2 | 4 | 161.13% |
| CVI240621P00023500 | 2024-06-12 12:37PM EDT | 23.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 35 | 110 | 76.56% |
| CVI240621P00025000 | 2024-06-13 1:17PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 34.38% |
| CVI240621P00028500 | 2024-06-14 12:35PM EDT | 28.50 | 1.80 | 1.60 | 2.00 | +0.40 | +28.57% | 10 | 394 | 49.81% |
| CVI240621P00030000 | 2024-06-12 2:23PM EDT | 30.00 | 3.20 | 3.10 | 3.60 | +0.26 | +8.84% | 5 | 175 | 84.18% |
| CVI240621P00033500 | 2024-05-30 10:48AM EDT | 33.50 | 5.00 | 6.30 | 7.50 | 0.00 | - | 1 | 1 | 96.09% |
| CVI240621P00035000 | 2024-05-13 1:50PM EDT | 35.00 | 6.25 | 7.60 | 8.80 | 0.00 | - | 6 | 0 | 173.44% |
| CVI240621P00038500 | 2024-04-15 1:41PM EDT | 38.50 | 5.20 | 9.00 | 11.80 | 0.00 | - | 1 | 2 | 0.00% |
| CVI240621P00040000 | 2024-04-19 10:26AM EDT | 40.00 | 7.60 | 9.90 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| CVI240621P00043500 | 2023-12-18 3:01PM EDT | 43.50 | 12.30 | 12.00 | 14.90 | 0.00 | - | 62 | 66 | 0.00% |
© 2024 Yahoo. All rights reserved.