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
61,303.57 +89.55 (+0.15%) CMC Crypto 200
1,271.92 -11.86 (-0.92%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220C00035000 | 2024-03-21 1:07PM EDT | 35.00 | 40.00 | 35.50 | 40.40 | 0.00 | - | 3 | 1 | 106.69% |
| CIVI241220C00040000 | 2024-06-24 2:36PM EDT | 40.00 | 30.00 | 28.10 | 32.40 | 0.00 | - | 1 | 3 | 55.52% |
| CIVI241220C00050000 | 2024-05-13 12:29PM EDT | 50.00 | 26.50 | 16.10 | 21.00 | 0.00 | - | 3 | 4 | 45.61% |
| CIVI241220C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 20.00 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 31.03% |
| CIVI241220C00060000 | 2024-03-19 9:42AM EDT | 60.00 | 17.00 | 12.00 | 16.90 | 0.00 | - | 2 | 39 | 64.37% |
| CIVI241220C00065000 | 2024-06-20 10:37AM EDT | 65.00 | 6.00 | 6.50 | 9.60 | 0.00 | - | 10 | 98 | 37.96% |
| CIVI241220C00067500 | 2024-03-19 10:22AM EDT | 67.50 | 12.25 | 7.00 | 11.90 | 0.00 | - | 1 | 2 | 57.18% |
| CIVI241220C00070000 | 2024-05-09 12:06PM EDT | 70.00 | 11.00 | 1.50 | 6.40 | 0.00 | - | 1 | 39 | 34.14% |
| CIVI241220C00072500 | 2024-05-01 3:08PM EDT | 72.50 | 6.12 | 3.50 | 8.40 | 0.00 | - | - | 4 | 49.80% |
| CIVI241220C00075000 | 2024-05-22 9:53AM EDT | 75.00 | 4.80 | 0.10 | 4.80 | 0.00 | - | 4 | 61 | 35.85% |
| CIVI241220C00077500 | 2024-03-19 10:22AM EDT | 77.50 | 6.25 | 2.60 | 7.00 | 0.00 | - | 1 | 57 | 51.58% |
| CIVI241220C00080000 | 2024-06-13 2:33PM EDT | 80.00 | 1.00 | 0.30 | 3.10 | 0.00 | - | 2 | 44 | 34.41% |
| CIVI241220C00082500 | 2024-01-30 4:04PM EDT | 82.50 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 48.46% |
| CIVI241220C00085000 | 2024-06-24 10:11AM EDT | 85.00 | 2.00 | 0.45 | 3.20 | 0.00 | - | 1 | 37 | 41.46% |
| CIVI241220C00087500 | 2024-06-11 10:35AM EDT | 87.50 | 0.80 | 0.00 | 1.50 | 0.00 | - | 20 | 25 | 32.98% |
| CIVI241220C00090000 | 2024-06-24 2:48PM EDT | 90.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 1 | 230 | 33.84% |
| CIVI241220C00095000 | 2024-06-13 12:30PM EDT | 95.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 65 | 278 | 35.52% |
| CIVI241220C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 1.45 | 0.20 | 2.85 | 0.00 | - | 5 | 16 | 54.49% |
| CIVI241220C00105000 | 2024-05-07 3:34PM EDT | 105.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 11 | 64 | 40.80% |
| CIVI241220C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 59.17% |
| CIVI241220C00115000 | 2024-01-12 1:23PM EDT | 115.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 5 | 48.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI241220P00035000 | 2024-03-27 9:30AM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CIVI241220P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | 1 | 41 | 68.95% |
| CIVI241220P00042500 | 2024-04-17 9:30AM EDT | 42.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 72.88% |
| CIVI241220P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 1.15 | 0.00 | 2.90 | 0.00 | - | 5 | 57 | 56.08% |
| CIVI241220P00047500 | 2024-06-24 9:30AM EDT | 47.50 | 1.20 | 0.00 | 3.00 | 0.00 | - | 5 | 49 | 51.32% |
| CIVI241220P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | 5 | 44 | 61.72% |
| CIVI241220P00055000 | 2024-06-25 9:30AM EDT | 55.00 | 1.85 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 54.32% |
| CIVI241220P00060000 | 2024-06-20 11:42AM EDT | 60.00 | 2.70 | 2.00 | 4.90 | 0.00 | - | 1 | 112 | 49.49% |
| CIVI241220P00062500 | 2024-06-25 2:10PM EDT | 62.50 | 3.60 | 1.45 | 6.80 | -0.80 | -18.18% | 1 | 6 | 54.36% |
| CIVI241220P00065000 | 2024-06-06 9:30AM EDT | 65.00 | 5.30 | 2.45 | 6.50 | 0.00 | - | 25 | 436 | 46.02% |
| CIVI241220P00067500 | 2024-06-25 2:10PM EDT | 67.50 | 5.86 | 3.50 | 7.50 | -0.14 | -2.33% | 1 | 4 | 44.64% |
| CIVI241220P00070000 | 2024-05-09 10:38AM EDT | 70.00 | 4.60 | 7.00 | 9.80 | 0.00 | - | 1 | 224 | 49.50% |
| CIVI241220P00075000 | 2024-06-14 9:30AM EDT | 75.00 | 12.80 | 8.10 | 12.00 | 0.00 | - | 4 | 9 | 44.98% |
| CIVI241220P00077500 | 2024-03-19 9:46AM EDT | 77.50 | 9.90 | 9.00 | 13.90 | 0.00 | - | 25 | 26 | 46.12% |
| CIVI241220P00080000 | 2024-05-06 10:34AM EDT | 80.00 | 9.70 | 13.60 | 17.60 | 0.00 | - | 2 | 27 | 56.32% |
| CIVI241220P00085000 | 2023-06-26 2:25PM EDT | 85.00 | 24.80 | 16.00 | 21.00 | 0.00 | - | - | 0 | 54.81% |
| CIVI241220P00100000 | 2023-10-26 9:30AM EDT | 100.00 | 29.20 | 33.00 | 38.00 | 0.00 | - | - | 0 | 68.43% |
| CIVI241220P00105000 | 2023-11-03 9:30AM EDT | 105.00 | 32.20 | 37.00 | 42.00 | 0.00 | - | 11 | 11 | 66.75% |
| CIVI241220P00125000 | 2024-02-14 4:42PM EDT | 125.00 | 64.30 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 48.95% |
© 2024 Yahoo. All rights reserved.