Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,300.20 +31.69 (+0.05%) CMC Crypto 200
1,271.36 -12.43 (-0.97%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018C00060000 | 2024-06-25 3:19PM EDT | 60.00 | 10.70 | 8.90 | 13.20 | -1.70 | -13.71% | 1 | 13 | 51.79% |
| CIVI241018C00065000 | 2024-06-13 10:37AM EDT | 65.00 | 4.90 | 5.00 | 9.30 | 0.00 | - | 5 | 0 | 45.15% |
| CIVI241018C00067500 | 2024-06-11 10:13AM EDT | 67.50 | 4.04 | 3.80 | 7.70 | 0.00 | - | 1 | 1 | 43.27% |
| CIVI241018C00070000 | 2024-06-11 9:46AM EDT | 70.00 | 2.87 | 2.20 | 6.20 | 0.00 | - | 4 | 20 | 41.19% |
| CIVI241018C00072500 | 2024-06-24 3:04PM EDT | 72.50 | 2.95 | 1.00 | 4.00 | 0.00 | - | 8 | 36 | 33.67% |
| CIVI241018C00075000 | 2024-06-24 10:08AM EDT | 75.00 | 2.00 | 1.45 | 3.50 | 0.00 | - | 4 | 24 | 36.06% |
| CIVI241018C00077500 | 2024-06-25 3:18PM EDT | 77.50 | 1.50 | 1.20 | 4.80 | -1.30 | -46.43% | 2 | 7 | 49.81% |
| CIVI241018C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 1.05 | 0.10 | 3.10 | 0.00 | - | 5 | 91 | 42.82% |
| CIVI241018C00082500 | 2024-06-04 9:30AM EDT | 82.50 | 1.10 | 0.30 | 2.90 | 0.00 | - | 5 | 101 | 45.48% |
| CIVI241018C00085000 | 2024-06-18 2:25PM EDT | 85.00 | 0.61 | 0.00 | 1.60 | 0.00 | - | 2 | 59 | 38.70% |
| CIVI241018C00087500 | 2024-06-12 9:30AM EDT | 87.50 | 0.55 | 0.00 | 3.00 | 0.00 | - | 5 | 26 | 53.67% |
| CIVI241018C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 5 | 26 | 56.68% |
| CIVI241018C00095000 | 2024-05-29 2:40PM EDT | 95.00 | 2.30 | 0.00 | 2.90 | 0.00 | - | 1 | 7 | 62.54% |
| CIVI241018C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 63.82% |
| CIVI241018C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 93 | 68.90% |
| CIVI241018C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241018P00040000 | 2024-02-22 10:30AM EDT | 40.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 98.95% |
| CIVI241018P00042500 | 2024-03-12 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 25.00% |
| CIVI241018P00045000 | 2024-03-13 9:30AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 12.50% |
| CIVI241018P00047500 | 2024-04-19 9:30AM EDT | 47.50 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 75.34% |
| CIVI241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 68.19% |
| CIVI241018P00052500 | 2024-06-20 9:30AM EDT | 52.50 | 1.55 | 0.00 | 2.70 | 0.00 | - | 5 | 25 | 64.38% |
| CIVI241018P00055000 | 2024-06-25 9:30AM EDT | 55.00 | 1.20 | 0.40 | 1.45 | -0.40 | -25.00% | 1 | 37 | 44.68% |
| CIVI241018P00057500 | 2024-06-21 9:41AM EDT | 57.50 | 1.05 | 0.00 | 3.00 | 0.00 | - | 73 | 95 | 53.39% |
| CIVI241018P00060000 | 2024-06-17 10:52AM EDT | 60.00 | 2.27 | 0.00 | 3.50 | 0.00 | - | 4 | 52 | 50.61% |
| CIVI241018P00062500 | 2024-06-20 1:29PM EDT | 62.50 | 2.55 | 0.10 | 4.10 | 0.00 | - | 1 | 21 | 48.04% |
| CIVI241018P00065000 | 2024-06-13 11:56AM EDT | 65.00 | 4.10 | 0.75 | 5.00 | 0.00 | - | 2 | 22 | 46.90% |
| CIVI241018P00067500 | 2024-06-13 1:19PM EDT | 67.50 | 5.10 | 1.75 | 6.00 | 0.00 | - | 1 | 1 | 45.61% |
| CIVI241018P00070000 | 2024-06-03 1:27PM EDT | 70.00 | 4.75 | 3.00 | 7.00 | 0.00 | - | 10 | 11 | 43.46% |
© 2024 Yahoo. All rights reserved.