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
61,216.20 -39.46 (-0.06%) CMC Crypto 200
1,271.88 -11.91 (-0.93%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117C00040000 | 2024-06-11 3:50PM EDT | 40.00 | 29.00 | 28.10 | 32.40 | 0.00 | - | 2 | 0 | 51.61% |
| CIVI250117C00050000 | 2024-06-18 10:05AM EDT | 50.00 | 18.00 | 18.40 | 22.70 | 0.00 | - | 1 | 8 | 56.96% |
| CIVI250117C00060000 | 2024-06-13 1:51PM EDT | 60.00 | 10.00 | 9.50 | 13.80 | 0.00 | - | 2 | 16 | 42.22% |
| CIVI250117C00070000 | 2024-06-21 9:54AM EDT | 70.00 | 4.00 | 3.30 | 7.70 | 0.00 | - | 3 | 9 | 38.01% |
| CIVI250117C00072500 | 2024-05-29 12:06PM EDT | 72.50 | 5.20 | 2.30 | 6.60 | 0.00 | - | - | 1 | 37.65% |
| CIVI250117C00075000 | 2024-06-24 2:07PM EDT | 75.00 | 3.00 | 1.65 | 4.50 | 0.00 | - | 2 | 29 | 31.87% |
| CIVI250117C00077500 | 2024-06-17 9:30AM EDT | 77.50 | 1.90 | 1.30 | 4.90 | 0.00 | - | 5 | 6 | 37.71% |
| CIVI250117C00080000 | 2024-06-12 10:23AM EDT | 80.00 | 2.00 | 0.10 | 4.40 | 0.00 | - | 1 | 15 | 38.73% |
| CIVI250117C00082500 | 2024-06-14 9:30AM EDT | 82.50 | 1.50 | 0.05 | 4.00 | 0.00 | - | - | 1 | 39.91% |
| CIVI250117C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 1.15 | 0.00 | 3.60 | 0.00 | - | 5 | 18 | 40.74% |
| CIVI250117C00087500 | 2024-06-24 9:30AM EDT | 87.50 | 1.15 | 0.00 | 3.30 | 0.00 | - | 5 | 22 | 41.82% |
| CIVI250117C00090000 | 2024-06-24 10:24AM EDT | 90.00 | 1.45 | 0.05 | 3.20 | 0.00 | - | 1 | 11 | 43.81% |
| CIVI250117C00095000 | 2024-05-23 9:30AM EDT | 95.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 11 | 46.41% |
| CIVI250117C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.45 | 0.00 | 3.10 | 0.00 | - | 5 | 15 | 52.23% |
| CIVI250117C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 51.48% |
| CIVI250117C00110000 | 2024-05-08 12:08PM EDT | 110.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 54.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI250117P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.75 | 0.05 | 2.50 | 0.00 | - | 5 | 500 | 60.50% |
| CIVI250117P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CIVI250117P00047500 | 2024-06-18 9:30AM EDT | 47.50 | 1.35 | 0.00 | 3.10 | 0.00 | - | 5 | 10 | 62.31% |
| CIVI250117P00050000 | 2024-06-21 9:35AM EDT | 50.00 | 1.50 | 0.00 | 3.30 | 0.00 | - | 6 | 6 | 58.14% |
| CIVI250117P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 1.70 | 0.55 | 4.40 | 0.00 | - | 1 | 7 | 54.44% |
| CIVI250117P00060000 | 2024-06-18 10:07AM EDT | 60.00 | 3.40 | 1.00 | 5.30 | 0.00 | - | 1 | 39 | 48.29% |
| CIVI250117P00065000 | 2024-04-11 11:48AM EDT | 65.00 | 4.40 | 1.00 | 5.90 | 0.00 | - | - | 1 | 39.70% |
| CIVI250117P00067500 | 2024-05-29 1:10PM EDT | 67.50 | 5.10 | 4.20 | 8.00 | 0.00 | - | 5 | 15 | 43.98% |
| CIVI250117P00070000 | 2024-04-09 9:59AM EDT | 70.00 | 5.50 | 2.70 | 7.00 | 0.00 | - | 7 | 32 | 32.48% |
| CIVI250117P00075000 | 2024-05-03 11:48AM EDT | 75.00 | 9.00 | 6.20 | 11.00 | 0.00 | - | 10 | 50 | 36.99% |
© 2024 Yahoo. All rights reserved.