Australia markets closed

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.67-0.54 (-1.98%)
At close: 04:00PM EDT
27.30 +0.63 (+2.36%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI241220C000150002024-05-17 2:23PM EDT15.0014.8710.7014.300.00-2676.76%
CVI241220C000165002023-09-05 2:30PM EDT16.5018.9012.1016.500.00-13141.28%
CVI241220C000185002023-11-13 1:03AM EDT18.5015.90--0.00---0.00%
CVI241220C000200002024-05-07 12:22PM EDT20.009.565.509.500.00-171984.52%
CVI241220C000210002024-01-09 3:57PM EDT21.0011.4411.7016.500.00-1531172.46%
CVI241220C000225002024-06-04 9:58AM EDT22.505.464.407.400.00-2272.44%
CVI241220C000235002023-11-13 1:03AM EDT23.5010.45--0.00---0.00%
CVI241220C000240002023-10-19 11:21AM EDT24.0010.800.000.000.00-160.00%
CVI241220C000250002024-06-07 3:08PM EDT25.003.503.203.800.00-1139.09%
CVI241220C000275002024-06-13 10:35AM EDT27.502.402.003.000.00-65943.90%
CVI241220C000285002024-06-06 1:53PM EDT28.501.981.552.200.00-315438.36%
CVI241220C000290002023-11-07 10:31AM EDT29.006.700.000.000.00-273.13%
CVI241220C000300002024-06-07 9:48AM EDT30.001.500.852.700.00-17151.42%
CVI241220C000325002024-06-12 9:31AM EDT32.500.940.651.25-0.31-24.80%61,42140.28%
CVI241220C000335002024-06-03 1:34PM EDT33.500.950.101.650.00-111049.24%
CVI241220C000340002023-11-07 2:19PM EDT34.004.700.000.000.00-501,3566.25%
CVI241220C000350002024-06-10 1:36PM EDT35.000.700.351.450.00-131250.54%
CVI241220C000375002024-06-11 10:05AM EDT37.500.600.301.150.00-131451.95%
CVI241220C000385002024-05-16 11:14AM EDT38.500.500.151.35-0.20-28.57%159457.57%
CVI241220C000390002023-10-12 1:42PM EDT39.003.200.000.000.00-150112.50%
CVI241220C000400002024-06-11 10:12AM EDT40.000.250.001.900.00-2020153.76%
CVI241220C000425002024-03-28 1:05PM EDT42.502.000.852.050.00-1518567.58%
CVI241220C000435002023-11-21 10:45AM EDT43.501.751.354.200.00--089.92%
CVI241220C000440002023-10-06 3:50PM EDT44.002.350.053.400.00-513775.00%
CVI241220C000450002024-05-15 10:32AM EDT45.000.250.250.400.00-1015750.00%
CVI241220C000475002024-04-23 12:15PM EDT47.500.700.000.000.00-2612.50%
CVI241220C000485002024-03-26 2:23PM EDT48.500.910.401.300.00-61866.41%
CVI241220C000490002023-07-31 12:27PM EDT49.002.700.105.000.00--796.66%
CVI241220C000500002024-06-03 1:40PM EDT50.002.160.004.200.00-1291.33%
CVI241220C000525002023-12-18 4:43PM EDT52.500.550.152.250.00-1279.35%
CVI241220C000535002024-05-15 10:52AM EDT53.500.150.001.000.00-134164.36%
CVI241220C000540002023-08-07 10:26AM EDT54.002.200.902.700.00--192.33%
CVI241220C000550002024-05-15 10:53AM EDT55.000.150.001.000.00-2066.16%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI241220P000150002023-12-15 11:26AM EDT15.000.450.054.900.00-725119.87%
CVI241220P000160002024-01-22 10:37AM EDT16.000.950.000.000.00-175512.50%
CVI241220P000165002023-11-03 12:03PM EDT16.500.780.000.000.00-181912.50%
CVI241220P000175002024-02-05 2:31PM EDT17.500.500.104.900.00-25598.10%
CVI241220P000185002023-12-22 11:51AM EDT18.500.950.404.900.00-16992.92%
CVI241220P000200002024-05-07 3:42PM EDT20.000.650.350.850.00-912,04247.02%
CVI241220P000210002024-04-01 12:41PM EDT21.000.550.701.600.00-25255.86%
CVI241220P000215002023-10-05 12:43PM EDT21.502.530.353.600.00-2359.18%
CVI241220P000225002024-01-11 4:51PM EDT22.502.150.901.700.00-6948.32%
CVI241220P000235002024-05-10 12:44PM EDT23.501.250.552.450.00-11153.56%
CVI241220P000240002023-08-07 9:31AM EDT24.002.402.003.700.00--656.06%
CVI241220P000250002024-06-14 12:32PM EDT25.002.151.602.95+0.50+30.30%112,25450.54%
CVI241220P000275002024-06-12 10:11AM EDT27.502.902.853.500.00-113239.60%
CVI241220P000285002024-06-10 10:06AM EDT28.503.673.404.900.00-108049.76%
CVI241220P000290002023-10-12 1:44PM EDT29.005.000.000.000.00-150.00%
CVI241220P000300002024-05-17 10:15AM EDT30.003.404.506.000.00-113851.05%
CVI241220P000325002024-05-28 2:28PM EDT32.505.005.508.800.00-54864.26%
CVI241220P000335002024-05-20 11:01AM EDT33.505.257.408.100.00-17643.60%
CVI241220P000340002023-10-11 11:37AM EDT34.007.600.000.000.00-28330.00%
CVI241220P000350002024-05-16 9:46AM EDT35.007.208.1010.900.00-12066.70%
CVI241220P000375002024-04-08 10:09AM EDT37.505.029.0010.500.00-8260.00%
CVI241220P000385002024-04-05 3:13PM EDT38.505.3010.0012.400.00-1743.12%
CVI241220P000400002024-05-29 10:06AM EDT40.0011.3512.6015.500.00-1973.71%
CVI241220P000425002024-02-28 10:30AM EDT42.5011.206.909.500.00-120.00%
CVI241220P000435002023-11-13 1:03AM EDT43.5015.40--0.00---0.00%
CVI241220P000440002023-09-19 12:53PM EDT44.0013.0013.1015.200.00--10.00%
CVI241220P000450002024-01-19 1:25PM EDT45.0016.5011.0012.600.00-110.00%
CVI241220P000485002023-11-13 1:03AM EDT48.5016.30--0.00---0.00%
CVI241220P000500002023-09-14 2:13PM EDT50.0016.3019.1020.800.00--10.00%