Singapore markets close in 3 hours 29 minutes
Straits Times Index
3,302.17 +9.48 (+0.29%) Nikkei
38,282.79 +8.74 (+0.02%) Hang Seng
18,186.66 +423.63 (+2.39%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,255.13 -2,706.16 (-4.51%) CMC Crypto 200
1,259.70 -79.37 (-5.93%)
CVR Energy, Inc. (CVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621C00021000 | 2023-10-30 10:19AM EDT | 21.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVI240621C00022500 | 2023-10-30 10:19AM EDT | 22.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVI240621C00023500 | 2023-11-09 11:08AM EDT | 23.50 | 7.60 | 7.10 | 9.30 | 0.00 | - | - | 13 | 120.51% |
| CVI240621C00025000 | 2024-04-12 2:22PM EDT | 25.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVI240621C00028500 | 2024-04-26 1:14PM EDT | 28.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVI240621C00030000 | 2024-05-01 11:41AM EDT | 30.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| CVI240621C00033500 | 2024-05-01 3:08PM EDT | 33.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| CVI240621C00035000 | 2024-05-01 3:46PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| CVI240621C00038500 | 2024-04-30 2:29PM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| CVI240621C00040000 | 2024-04-26 3:51PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVI240621C00043500 | 2024-04-17 3:55PM EDT | 43.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVI240621C00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVI240621C00048500 | 2023-12-01 2:20PM EDT | 48.50 | 0.34 | 0.00 | 3.10 | 0.00 | - | 2 | 7 | 134.28% |
| CVI240621C00050000 | 2024-03-08 2:04PM EDT | 50.00 | 0.88 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 97.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621P00017500 | 2024-01-29 11:53AM EDT | 17.50 | 0.21 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 133.01% |
| CVI240621P00020000 | 2024-02-09 3:21PM EDT | 20.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 6 | 144.63% |
| CVI240621P00021000 | 2024-01-29 11:53AM EDT | 21.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 93.55% |
| CVI240621P00022500 | 2023-12-28 3:39PM EDT | 22.50 | 0.76 | 0.35 | 1.05 | 0.00 | - | 2 | 4 | 76.86% |
| CVI240621P00023500 | 2024-04-02 11:53AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVI240621P00025000 | 2024-05-01 3:39PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVI240621P00028500 | 2024-05-01 3:56PM EDT | 28.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CVI240621P00030000 | 2024-05-01 3:39PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVI240621P00033500 | 2024-05-01 10:27AM EDT | 33.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVI240621P00035000 | 2024-05-01 10:07AM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVI240621P00038500 | 2024-04-15 1:41PM EDT | 38.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVI240621P00040000 | 2024-04-19 10:26AM EDT | 40.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVI240621P00043500 | 2023-12-18 3:01PM EDT | 43.50 | 12.30 | 12.00 | 14.90 | 0.00 | - | 62 | 66 | 92.09% |
© 2024 Yahoo. All rights reserved.