CVR Energy, Inc. (CVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI250117C00015000 | 2024-05-20 2:23PM EDT | 15.00 | 14.60 | 10.00 | 14.40 | 0.00 | - | 1 | 5 | 62.26% |
| CVI250117C00020000 | 2024-05-28 3:58PM EDT | 20.00 | 10.65 | 5.80 | 10.00 | 0.00 | - | 10 | 13 | 51.27% |
| CVI250117C00022500 | 2024-06-03 10:20AM EDT | 22.50 | 6.10 | 5.10 | 5.60 | 0.00 | - | 5 | 5 | 40.92% |
| CVI250117C00025000 | 2024-06-06 2:46PM EDT | 25.00 | 3.88 | 3.50 | 3.90 | 0.00 | - | 2 | 30 | 37.77% |
| CVI250117C00030000 | 2024-06-12 3:02PM EDT | 30.00 | 1.80 | 1.40 | 1.75 | 0.00 | - | 24 | 189 | 36.16% |
| CVI250117C00035000 | 2024-06-12 9:48AM EDT | 35.00 | 0.80 | 0.45 | 0.80 | 0.00 | - | 10 | 624 | 37.18% |
| CVI250117C00040000 | 2024-06-11 9:43AM EDT | 40.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 507 | 42.48% |
| CVI250117C00045000 | 2024-04-24 10:44AM EDT | 45.00 | 0.99 | 0.20 | 0.55 | 0.00 | - | - | 3 | 50.44% |
| CVI250117C00050000 | 2024-06-10 1:48PM EDT | 50.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 3 | 60 | 58.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI250117P00020000 | 2024-06-03 11:50AM EDT | 20.00 | 1.00 | 0.55 | 0.95 | 0.00 | - | 50 | 52 | 45.90% |
| CVI250117P00022500 | 2024-05-21 12:40PM EDT | 22.50 | 0.97 | 1.05 | 1.50 | 0.00 | - | 2 | 20 | 42.04% |
| CVI250117P00025000 | 2024-06-12 11:25AM EDT | 25.00 | 2.15 | 1.55 | 2.40 | 0.00 | - | 10 | 58 | 40.02% |
| CVI250117P00030000 | 2024-06-14 3:00PM EDT | 30.00 | 5.00 | 4.90 | 5.30 | +0.20 | +4.17% | 8 | 78 | 38.94% |
| CVI250117P00035000 | 2024-05-29 2:20PM EDT | 35.00 | 7.40 | 8.10 | 10.80 | 0.00 | - | 1 | 2 | 60.94% |
© 2024 Yahoo. All rights reserved.