Singapore markets open in 1 hour 57 minutes

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.05+0.38 (+1.42%)
At close: 04:00PM EDT
27.05 0.00 (0.00%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI240621C000200002024-06-07 9:36AM EDT20.008.404.809.000.00-11431.06%
CVI240621C000210002023-10-30 10:19AM EDT21.009.800.000.000.00--10.00%
CVI240621C000225002023-10-30 10:19AM EDT22.509.800.000.000.00--10.00%
CVI240621C000235002023-11-09 11:08AM EDT23.507.607.109.300.00--13540.63%
CVI240621C000250002024-06-17 1:14PM EDT25.001.901.554.00+0.13+7.34%125126.76%
CVI240621C000285002024-06-17 10:08AM EDT28.500.110.000.10+0.06+120.00%1049641.80%
CVI240621C000300002024-06-13 9:30AM EDT30.000.100.000.050.00-187950.00%
CVI240621C000335002024-06-12 11:30AM EDT33.500.030.000.050.00-2041390.63%
CVI240621C000350002024-06-17 9:30AM EDT35.000.050.000.05+0.03+150.00%1963104.69%
CVI240621C000385002024-06-12 12:34PM EDT38.500.030.000.050.00-10493137.50%
CVI240621C000400002024-06-03 11:58AM EDT40.000.100.000.050.00-10601150.00%
CVI240621C000435002024-04-17 3:55PM EDT43.500.310.000.750.00-446281.64%
CVI240621C000450002024-05-03 10:07AM EDT45.000.100.000.050.00-291185.94%
CVI240621C000485002023-12-01 2:20PM EDT48.500.340.003.100.00-27481.84%
CVI240621C000500002024-03-08 2:04PM EDT50.000.880.000.900.00-25352.73%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI240621P000175002024-01-29 11:53AM EDT17.500.210.001.700.00-10383.98%
CVI240621P000200002024-02-09 3:21PM EDT20.000.400.003.600.00-16413.87%
CVI240621P000210002024-01-29 11:53AM EDT21.000.390.001.550.00-11254.30%
CVI240621P000225002023-12-28 3:39PM EDT22.500.760.351.050.00-24199.02%
CVI240621P000235002024-06-12 12:37PM EDT23.500.050.000.150.00-3511081.64%
CVI240621P000250002024-06-13 1:17PM EDT25.000.050.000.200.00-312556.84%
CVI240621P000285002024-06-17 12:50PM EDT28.501.951.402.05+0.15+8.33%338461.72%
CVI240621P000300002024-06-14 10:02AM EDT30.003.202.803.200.00-511357.03%
CVI240621P000335002024-05-30 10:48AM EDT33.505.006.007.200.00-11126.95%
CVI240621P000350002024-05-13 1:50PM EDT35.006.257.608.800.00-60164.84%
CVI240621P000385002024-04-15 1:41PM EDT38.505.209.0011.800.00-12224.61%
CVI240621P000400002024-04-19 10:26AM EDT40.007.609.9011.300.00-160.00%
CVI240621P000435002023-12-18 3:01PM EDT43.5012.3012.0014.900.00-62660.00%