Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,298.27 +25.55 (+0.78%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,171.80 +342.87 (+2.04%) FTSE 100
8,079.51 +34.70 (+0.43%) Bitcoin USD
66,755.77 +590.74 (+0.89%) CMC Crypto 200
1,419.97 -4.13 (-0.29%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 2024-04-04 1:58PM EDT | 50.00 | 25.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CIVI240517C00057500 | 2024-02-26 10:30AM EDT | 57.50 | 7.30 | 15.10 | 19.80 | 0.00 | - | 10 | 0 | 103.13% |
| CIVI240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 5.80 | 13.70 | 18.50 | 0.00 | - | 8 | 0 | 113.67% |
| CIVI240517C00062500 | 2024-03-25 3:50PM EDT | 62.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240517C00065000 | 2024-04-12 11:06AM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240517C00067500 | 2024-04-12 11:06AM EDT | 67.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240517C00070000 | 2024-04-23 12:23PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CIVI240517C00072500 | 2024-04-22 2:27PM EDT | 72.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CIVI240517C00075000 | 2024-04-23 3:17PM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CIVI240517C00077500 | 2024-04-23 1:28PM EDT | 77.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| CIVI240517C00080000 | 2024-04-23 10:09AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CIVI240517C00082500 | 2024-04-22 11:04AM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240517C00085000 | 2024-04-19 1:20PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CIVI240517C00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 95.51% |
| CIVI240517P00057500 | 2024-03-27 1:50PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CIVI240517P00060000 | 2024-04-17 12:46PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240517P00062500 | 2024-04-09 11:55AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CIVI240517P00065000 | 2024-04-22 2:10PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CIVI240517P00067500 | 2024-04-18 10:00AM EDT | 67.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CIVI240517P00070000 | 2024-04-23 2:50PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CIVI240517P00072500 | 2024-04-23 3:02PM EDT | 72.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| CIVI240517P00075000 | 2024-04-19 10:21AM EDT | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CIVI240517P00077500 | 2024-04-12 1:05PM EDT | 77.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.