CVR Energy, Inc. (CVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI241220C00015000 | 2024-05-17 2:23PM EDT | 15.00 | 14.87 | 10.70 | 14.30 | 0.00 | - | 2 | 6 | 76.76% |
| CVI241220C00016500 | 2023-09-05 2:30PM EDT | 16.50 | 18.90 | 12.10 | 16.50 | 0.00 | - | 1 | 3 | 141.28% |
| CVI241220C00018500 | 2023-11-13 1:03AM EDT | 18.50 | 15.90 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220C00020000 | 2024-05-07 12:22PM EDT | 20.00 | 9.56 | 5.50 | 9.50 | 0.00 | - | 17 | 19 | 84.52% |
| CVI241220C00021000 | 2024-01-09 3:57PM EDT | 21.00 | 11.44 | 11.70 | 16.50 | 0.00 | - | 15 | 31 | 172.46% |
| CVI241220C00022500 | 2024-06-04 9:58AM EDT | 22.50 | 5.46 | 4.40 | 7.40 | 0.00 | - | 2 | 2 | 72.44% |
| CVI241220C00023500 | 2023-11-13 1:03AM EDT | 23.50 | 10.45 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220C00024000 | 2023-10-19 11:21AM EDT | 24.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CVI241220C00025000 | 2024-06-07 3:08PM EDT | 25.00 | 3.50 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 39.09% |
| CVI241220C00027500 | 2024-06-13 10:35AM EDT | 27.50 | 2.40 | 2.00 | 3.00 | 0.00 | - | 6 | 59 | 43.90% |
| CVI241220C00028500 | 2024-06-06 1:53PM EDT | 28.50 | 1.98 | 1.55 | 2.20 | 0.00 | - | 3 | 154 | 38.36% |
| CVI241220C00029000 | 2023-11-07 10:31AM EDT | 29.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| CVI241220C00030000 | 2024-06-07 9:48AM EDT | 30.00 | 1.50 | 0.85 | 2.70 | 0.00 | - | 1 | 71 | 51.42% |
| CVI241220C00032500 | 2024-06-12 9:31AM EDT | 32.50 | 0.94 | 0.65 | 1.25 | -0.31 | -24.80% | 6 | 1,421 | 40.28% |
| CVI241220C00033500 | 2024-06-03 1:34PM EDT | 33.50 | 0.95 | 0.10 | 1.65 | 0.00 | - | 1 | 110 | 49.24% |
| CVI241220C00034000 | 2023-11-07 2:19PM EDT | 34.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 50 | 1,356 | 6.25% |
| CVI241220C00035000 | 2024-06-10 1:36PM EDT | 35.00 | 0.70 | 0.35 | 1.45 | 0.00 | - | 1 | 312 | 50.54% |
| CVI241220C00037500 | 2024-06-11 10:05AM EDT | 37.50 | 0.60 | 0.30 | 1.15 | 0.00 | - | 1 | 314 | 51.95% |
| CVI241220C00038500 | 2024-05-16 11:14AM EDT | 38.50 | 0.50 | 0.15 | 1.35 | -0.20 | -28.57% | 1 | 594 | 57.57% |
| CVI241220C00039000 | 2023-10-12 1:42PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 12.50% |
| CVI241220C00040000 | 2024-06-11 10:12AM EDT | 40.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 20 | 201 | 53.76% |
| CVI241220C00042500 | 2024-03-28 1:05PM EDT | 42.50 | 2.00 | 0.85 | 2.05 | 0.00 | - | 15 | 185 | 67.58% |
| CVI241220C00043500 | 2023-11-21 10:45AM EDT | 43.50 | 1.75 | 1.35 | 4.20 | 0.00 | - | - | 0 | 89.92% |
| CVI241220C00044000 | 2023-10-06 3:50PM EDT | 44.00 | 2.35 | 0.05 | 3.40 | 0.00 | - | 5 | 137 | 75.00% |
| CVI241220C00045000 | 2024-05-15 10:32AM EDT | 45.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 10 | 157 | 50.00% |
| CVI241220C00047500 | 2024-04-23 12:15PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CVI241220C00048500 | 2024-03-26 2:23PM EDT | 48.50 | 0.91 | 0.40 | 1.30 | 0.00 | - | 6 | 18 | 66.41% |
| CVI241220C00049000 | 2023-07-31 12:27PM EDT | 49.00 | 2.70 | 0.10 | 5.00 | 0.00 | - | - | 7 | 96.66% |
| CVI241220C00050000 | 2024-06-03 1:40PM EDT | 50.00 | 2.16 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 91.33% |
| CVI241220C00052500 | 2023-12-18 4:43PM EDT | 52.50 | 0.55 | 0.15 | 2.25 | 0.00 | - | 1 | 2 | 79.35% |
| CVI241220C00053500 | 2024-05-15 10:52AM EDT | 53.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 13 | 41 | 64.36% |
| CVI241220C00054000 | 2023-08-07 10:26AM EDT | 54.00 | 2.20 | 0.90 | 2.70 | 0.00 | - | - | 1 | 92.33% |
| CVI241220C00055000 | 2024-05-15 10:53AM EDT | 55.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 66.16% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI241220P00015000 | 2023-12-15 11:26AM EDT | 15.00 | 0.45 | 0.05 | 4.90 | 0.00 | - | 7 | 25 | 119.87% |
| CVI241220P00016000 | 2024-01-22 10:37AM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 12.50% |
| CVI241220P00016500 | 2023-11-03 12:03PM EDT | 16.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 12.50% |
| CVI241220P00017500 | 2024-02-05 2:31PM EDT | 17.50 | 0.50 | 0.10 | 4.90 | 0.00 | - | 2 | 55 | 98.10% |
| CVI241220P00018500 | 2023-12-22 11:51AM EDT | 18.50 | 0.95 | 0.40 | 4.90 | 0.00 | - | 1 | 69 | 92.92% |
| CVI241220P00020000 | 2024-05-07 3:42PM EDT | 20.00 | 0.65 | 0.35 | 0.85 | 0.00 | - | 91 | 2,042 | 47.02% |
| CVI241220P00021000 | 2024-04-01 12:41PM EDT | 21.00 | 0.55 | 0.70 | 1.60 | 0.00 | - | 2 | 52 | 55.86% |
| CVI241220P00021500 | 2023-10-05 12:43PM EDT | 21.50 | 2.53 | 0.35 | 3.60 | 0.00 | - | 2 | 3 | 59.18% |
| CVI241220P00022500 | 2024-01-11 4:51PM EDT | 22.50 | 2.15 | 0.90 | 1.70 | 0.00 | - | 6 | 9 | 48.32% |
| CVI241220P00023500 | 2024-05-10 12:44PM EDT | 23.50 | 1.25 | 0.55 | 2.45 | 0.00 | - | 1 | 11 | 53.56% |
| CVI241220P00024000 | 2023-08-07 9:31AM EDT | 24.00 | 2.40 | 2.00 | 3.70 | 0.00 | - | - | 6 | 56.06% |
| CVI241220P00025000 | 2024-06-14 12:32PM EDT | 25.00 | 2.15 | 1.60 | 2.95 | +0.50 | +30.30% | 11 | 2,254 | 50.54% |
| CVI241220P00027500 | 2024-06-12 10:11AM EDT | 27.50 | 2.90 | 2.85 | 3.50 | 0.00 | - | 1 | 132 | 39.60% |
| CVI241220P00028500 | 2024-06-10 10:06AM EDT | 28.50 | 3.67 | 3.40 | 4.90 | 0.00 | - | 10 | 80 | 49.76% |
| CVI241220P00029000 | 2023-10-12 1:44PM EDT | 29.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CVI241220P00030000 | 2024-05-17 10:15AM EDT | 30.00 | 3.40 | 4.50 | 6.00 | 0.00 | - | 1 | 138 | 51.05% |
| CVI241220P00032500 | 2024-05-28 2:28PM EDT | 32.50 | 5.00 | 5.50 | 8.80 | 0.00 | - | 5 | 48 | 64.26% |
| CVI241220P00033500 | 2024-05-20 11:01AM EDT | 33.50 | 5.25 | 7.40 | 8.10 | 0.00 | - | 1 | 76 | 43.60% |
| CVI241220P00034000 | 2023-10-11 11:37AM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| CVI241220P00035000 | 2024-05-16 9:46AM EDT | 35.00 | 7.20 | 8.10 | 10.90 | 0.00 | - | 1 | 20 | 66.70% |
| CVI241220P00037500 | 2024-04-08 10:09AM EDT | 37.50 | 5.02 | 9.00 | 10.50 | 0.00 | - | 8 | 26 | 0.00% |
| CVI241220P00038500 | 2024-04-05 3:13PM EDT | 38.50 | 5.30 | 10.00 | 12.40 | 0.00 | - | 1 | 7 | 43.12% |
| CVI241220P00040000 | 2024-05-29 10:06AM EDT | 40.00 | 11.35 | 12.60 | 15.50 | 0.00 | - | 1 | 9 | 73.71% |
| CVI241220P00042500 | 2024-02-28 10:30AM EDT | 42.50 | 11.20 | 6.90 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| CVI241220P00043500 | 2023-11-13 1:03AM EDT | 43.50 | 15.40 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220P00044000 | 2023-09-19 12:53PM EDT | 44.00 | 13.00 | 13.10 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| CVI241220P00045000 | 2024-01-19 1:25PM EDT | 45.00 | 16.50 | 11.00 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| CVI241220P00048500 | 2023-11-13 1:03AM EDT | 48.50 | 16.30 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220P00050000 | 2023-09-14 2:13PM EDT | 50.00 | 16.30 | 19.10 | 20.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.