Singapore markets close in 1 hour 25 minutes

CVR Energy, Inc. (CVI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.38+0.53 (+2.13%)
At close: 04:00PM EDT
25.38 0.00 (0.00%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI241220C000150002024-07-01 3:43PM EDT15.0011.580.000.000.00-400.00%
CVI241220C000165002023-09-05 2:30PM EDT16.5018.9012.1016.500.00-13184.96%
CVI241220C000185002023-11-13 1:03AM EDT18.5015.90--0.00---0.00%
CVI241220C000200002024-05-07 12:22PM EDT20.009.565.509.500.00-21975.10%
CVI241220C000210002024-01-09 3:57PM EDT21.0011.4411.7016.500.00-1531215.82%
CVI241220C000225002024-07-19 11:05AM EDT22.503.300.000.000.00-700.00%
CVI241220C000235002024-07-12 9:40AM EDT23.502.800.000.000.00-400.00%
CVI241220C000240002023-10-19 11:21AM EDT24.0010.800.000.000.00-160.00%
CVI241220C000250002024-07-22 1:36PM EDT25.002.000.000.000.00-1000.00%
CVI241220C000275002024-07-24 9:33AM EDT27.501.200.000.000.00-103.13%
CVI241220C000285002024-07-18 11:51AM EDT28.500.950.000.000.00-206.25%
CVI241220C000290002023-11-07 10:31AM EDT29.006.700.000.000.00-176.25%
CVI241220C000300002024-07-22 9:30AM EDT30.000.400.000.000.00-106.25%
CVI241220C000325002024-07-17 12:03PM EDT32.500.500.000.000.00-20012.50%
CVI241220C000335002024-07-24 2:04PM EDT33.500.270.000.000.00-1012.50%
CVI241220C000340002023-11-07 2:19PM EDT34.004.700.000.000.00-501,35612.50%
CVI241220C000350002024-07-22 3:36PM EDT35.000.180.000.000.00-2012.50%
CVI241220C000375002024-07-15 9:47AM EDT37.500.150.000.000.00-2012.50%
CVI241220C000385002024-07-05 2:40PM EDT38.500.250.000.000.00-1012.50%
CVI241220C000390002023-10-12 1:42PM EDT39.003.200.000.000.00-150112.50%
CVI241220C000400002024-07-19 11:33AM EDT40.000.100.000.000.00-10012.50%
CVI241220C000425002024-03-28 1:05PM EDT42.502.000.852.050.00-1518582.08%
CVI241220C000435002023-11-21 10:45AM EDT43.501.751.354.200.00--0108.37%
CVI241220C000440002023-10-06 3:50PM EDT44.002.350.053.400.00-513790.63%
CVI241220C000450002024-06-21 10:11AM EDT45.000.250.000.750.00-2114559.81%
CVI241220C000475002024-04-23 12:15PM EDT47.500.700.000.000.00-2025.00%
CVI241220C000485002024-03-26 2:23PM EDT48.500.910.401.300.00-61879.83%
CVI241220C000490002023-07-31 12:27PM EDT49.002.700.105.000.00--7115.55%
CVI241220C000500002024-06-03 1:40PM EDT50.002.160.001.350.00-1077.44%
CVI241220C000525002023-12-18 4:43PM EDT52.500.550.101.450.00-1284.03%
CVI241220C000535002024-05-15 10:52AM EDT53.500.150.001.000.00-54176.95%
CVI241220C000540002023-08-07 10:26AM EDT54.002.201.452.400.00--1112.40%
CVI241220C000550002024-05-15 10:53AM EDT55.000.150.001.000.00-2078.91%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI241220P000150002023-12-15 11:26AM EDT15.000.450.054.900.00-725130.13%
CVI241220P000160002024-01-22 10:37AM EDT16.000.950.055.000.00-2555120.70%
CVI241220P000165002023-11-03 12:03PM EDT16.500.780.000.000.00-181912.50%
CVI241220P000175002024-07-10 1:54PM EDT17.500.450.000.000.00-1012.50%
CVI241220P000185002023-12-22 11:51AM EDT18.500.950.204.900.00-1096.97%
CVI241220P000200002024-07-18 3:47PM EDT20.000.750.000.000.00-376012.50%
CVI241220P000210002024-07-23 12:14PM EDT21.001.000.000.000.00-206.25%
CVI241220P000215002023-10-05 12:43PM EDT21.502.530.353.600.00-2360.55%
CVI241220P000225002024-01-11 4:51PM EDT22.502.150.901.700.00-6948.05%
CVI241220P000235002024-05-10 12:44PM EDT23.501.250.552.450.00-101153.35%
CVI241220P000240002023-08-07 9:31AM EDT24.002.400.000.000.00--63.13%
CVI241220P000250002024-07-24 10:15AM EDT25.002.700.000.000.00-1200.78%
CVI241220P000275002024-07-22 11:08AM EDT27.504.650.000.000.00-200.00%
CVI241220P000285002024-07-11 1:53PM EDT28.505.200.000.000.00-100.00%
CVI241220P000290002023-10-12 1:44PM EDT29.005.000.000.000.00-150.00%
CVI241220P000300002024-07-17 11:11AM EDT30.005.800.000.000.00-100.00%
CVI241220P000325002024-05-28 2:28PM EDT32.505.006.707.100.00-5480.00%
CVI241220P000335002024-06-27 2:19PM EDT33.507.700.000.000.00-400.00%
CVI241220P000340002023-10-11 11:37AM EDT34.007.600.000.000.00-28330.00%
CVI241220P000350002024-06-18 9:59AM EDT35.008.429.9012.500.00-12065.77%
CVI241220P000375002024-04-08 10:09AM EDT37.505.029.0010.500.00-8260.00%
CVI241220P000385002024-04-05 3:13PM EDT38.505.3010.0012.400.00-170.00%
CVI241220P000400002024-05-29 10:06AM EDT40.0011.3513.1015.500.00-1964.50%
CVI241220P000425002024-02-28 10:30AM EDT42.5011.206.909.500.00-120.00%
CVI241220P000435002023-11-13 1:03AM EDT43.5015.40--0.00---0.00%
CVI241220P000440002023-09-19 12:53PM EDT44.0013.0013.1015.200.00--10.00%
CVI241220P000450002024-01-19 1:25PM EDT45.0016.5011.0012.600.00-110.00%
CVI241220P000485002023-11-13 1:03AM EDT48.5016.30--0.00---0.00%
CVI241220P000500002023-09-14 2:13PM EDT50.0016.3019.1020.800.00--10.00%