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
61,225.16 -26.18 (-0.04%) CMC Crypto 200
1,272.29 -11.50 (-0.90%)
Civitas Resources, Inc. (CIVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719C00040000 | 2024-03-18 3:30PM EDT | 40.00 | 33.60 | 30.60 | 35.50 | 0.00 | - | 3 | 0 | 249.37% |
| CIVI240719C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 25.40 | 21.10 | 25.90 | 0.00 | - | 11 | 0 | 184.72% |
| CIVI240719C00060000 | 2024-06-25 11:01AM EDT | 60.00 | 9.55 | 9.80 | 10.80 | -0.35 | -3.54% | 10 | 161 | 56.49% |
| CIVI240719C00062500 | 2024-06-11 1:14PM EDT | 62.50 | 6.80 | 5.50 | 9.30 | 0.00 | - | 50 | 0 | 74.27% |
| CIVI240719C00065000 | 2024-06-21 10:31AM EDT | 65.00 | 4.33 | 4.30 | 5.40 | +0.63 | +17.03% | 1 | 9 | 36.23% |
| CIVI240719C00067500 | 2024-06-24 2:07PM EDT | 67.50 | 3.10 | 3.00 | 3.30 | 0.00 | - | 35 | 103 | 30.23% |
| CIVI240719C00070000 | 2024-06-25 3:58PM EDT | 70.00 | 1.60 | 1.45 | 1.70 | 0.00 | - | 31 | 539 | 26.86% |
| CIVI240719C00072500 | 2024-06-25 12:41PM EDT | 72.50 | 0.60 | 0.55 | 0.75 | 0.00 | - | 3 | 349 | 25.68% |
| CIVI240719C00075000 | 2024-06-25 3:50PM EDT | 75.00 | 0.25 | 0.20 | 0.40 | -0.08 | -24.24% | 5 | 959 | 28.17% |
| CIVI240719C00077500 | 2024-06-25 12:24PM EDT | 77.50 | 0.12 | 0.05 | 0.90 | -0.08 | -40.00% | 100 | 216 | 47.17% |
| CIVI240719C00080000 | 2024-06-24 1:41PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 153 | 34.08% |
| CIVI240719C00082500 | 2024-05-09 2:32PM EDT | 82.50 | 1.45 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 59.23% |
| CIVI240719C00085000 | 2024-05-30 10:47AM EDT | 85.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 108 | 58.98% |
| CIVI240719C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 52 | 110.55% |
| CIVI240719C00095000 | 2024-04-17 9:30AM EDT | 95.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 6 | 46 | 123.68% |
| CIVI240719C00100000 | 2024-01-02 10:30AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| CIVI240719C00105000 | 2023-12-19 10:30AM EDT | 105.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 150.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240719P00035000 | 2023-12-01 2:14PM EDT | 35.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 4 | 12 | 176.95% |
| CIVI240719P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 5 | 10 | 147.27% |
| CIVI240719P00045000 | 2024-03-06 10:30AM EDT | 45.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 15 | 43 | 166.85% |
| CIVI240719P00047500 | 2024-02-29 10:30AM EDT | 47.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 164.89% |
| CIVI240719P00050000 | 2024-05-09 1:04PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 24 | 85.64% |
| CIVI240719P00055000 | 2024-06-20 2:24PM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 70.12% |
| CIVI240719P00060000 | 2024-06-24 1:54PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 85 | 36.62% |
| CIVI240719P00062500 | 2024-06-21 3:06PM EDT | 62.50 | 0.41 | 0.00 | 0.25 | 0.00 | - | 22 | 144 | 32.18% |
| CIVI240719P00065000 | 2024-06-24 11:22AM EDT | 65.00 | 0.49 | 0.25 | 0.45 | 0.00 | - | 2 | 127 | 28.03% |
| CIVI240719P00067500 | 2024-06-25 12:43PM EDT | 67.50 | 0.95 | 0.75 | 0.85 | -0.12 | -11.21% | 7 | 306 | 23.98% |
| CIVI240719P00070000 | 2024-06-21 3:38PM EDT | 70.00 | 1.90 | 1.60 | 1.85 | -1.64 | -46.33% | 2 | 134 | 22.63% |
| CIVI240719P00072500 | 2024-06-20 9:30AM EDT | 72.50 | 6.16 | 3.10 | 3.60 | 0.00 | - | 2 | 116 | 23.98% |
| CIVI240719P00075000 | 2024-06-24 9:59AM EDT | 75.00 | 6.10 | 3.80 | 7.40 | 0.00 | - | 10 | 29 | 55.71% |
| CIVI240719P00077500 | 2024-05-15 3:42PM EDT | 77.50 | 3.90 | 10.60 | 14.70 | 0.00 | - | 16 | 0 | 107.59% |
| CIVI240719P00095000 | 2023-11-17 4:57PM EDT | 95.00 | 29.10 | 25.50 | 29.80 | 0.00 | - | 2 | 0 | 123.68% |
| CIVI240719P00100000 | 2023-11-17 4:54PM EDT | 100.00 | 32.50 | 30.00 | 34.50 | 0.00 | - | 2 | 0 | 127.15% |
| CIVI240719P00105000 | 2023-11-17 4:51PM EDT | 105.00 | 37.70 | 34.50 | 39.20 | 0.00 | - | 2 | 0 | 128.22% |
© 2024 Yahoo. All rights reserved.