CVR Energy, Inc. (CVI)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920C00025000 | 2024-06-10 9:30AM EDT | 25.00 | 3.00 | 2.60 | 3.10 | 0.00 | - | 3 | 13 | 40.58% |
| CVI240920C00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.75 | 0.70 | 0.95 | -0.07 | -8.54% | 36 | 170 | 38.18% |
| CVI240920C00035000 | 2024-06-13 1:26PM EDT | 35.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 23 | 816 | 54.05% |
| CVI240920C00040000 | 2024-06-05 2:18PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 57.08% |
| CVI240920C00045000 | 2024-04-30 11:07AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| CVI240920C00050000 | 2024-05-09 2:43PM EDT | 50.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 71.68% |
| CVI240920C00055000 | 2024-04-02 10:23AM EDT | 55.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 5 | 91.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240920P00020000 | 2024-03-13 11:44AM EDT | 20.00 | 0.58 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 97.95% |
| CVI240920P00022500 | 2024-05-30 11:05AM EDT | 22.50 | 0.45 | 0.45 | 0.70 | 0.00 | - | 5 | 64 | 43.07% |
| CVI240920P00025000 | 2024-06-14 3:07PM EDT | 25.00 | 1.25 | 1.05 | 1.35 | +0.15 | +13.64% | 68 | 102 | 39.01% |
| CVI240920P00030000 | 2024-06-14 10:02AM EDT | 30.00 | 4.30 | 4.00 | 4.70 | +1.02 | +31.10% | 6 | 409 | 46.56% |
| CVI240920P00035000 | 2024-05-23 11:34AM EDT | 35.00 | 5.50 | 7.80 | 10.40 | 0.00 | - | 6 | 311 | 54.59% |
| CVI240920P00040000 | 2024-04-23 12:45PM EDT | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| CVI240920P00045000 | 2024-03-25 2:55PM EDT | 45.00 | 9.90 | 10.60 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.