Singapore markets close in 6 hours 46 minutes
Straits Times Index
3,301.73 +9.04 (+0.27%) Nikkei
38,185.29 -88.76 (-0.23%) Hang Seng
17,902.63 +139.60 (+0.79%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,348.55 -2,313.04 (-3.88%) CMC Crypto 200
1,255.17 -83.89 (-6.26%)
CVR Energy, Inc. (CVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI241220C00015000 | 2024-02-29 4:55PM EDT | 15.00 | 18.20 | 19.90 | 23.40 | 0.00 | - | 9 | 4 | 219.29% |
| CVI241220C00016500 | 2023-09-05 2:30PM EDT | 16.50 | 18.90 | 12.10 | 16.50 | 0.00 | - | 1 | 3 | 81.45% |
| CVI241220C00018500 | 2023-11-13 1:03AM EDT | 18.50 | 15.90 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220C00020000 | 2024-01-23 1:53PM EDT | 20.00 | 10.84 | 10.40 | 15.00 | 0.00 | - | 2 | 2 | 92.72% |
| CVI241220C00021000 | 2024-01-09 3:57PM EDT | 21.00 | 11.44 | 11.70 | 16.50 | 0.00 | - | 15 | 31 | 121.88% |
| CVI241220C00022500 | 2024-03-18 10:17AM EDT | 22.50 | 13.39 | 10.40 | 14.00 | 0.00 | - | 2 | 5 | 104.13% |
| CVI241220C00023500 | 2023-11-13 1:03AM EDT | 23.50 | 10.45 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220C00024000 | 2023-10-19 11:21AM EDT | 24.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CVI241220C00025000 | 2024-04-30 11:06AM EDT | 25.00 | 7.80 | 5.50 | 7.90 | 0.00 | - | 4 | 0 | 63.55% |
| CVI241220C00027500 | 2024-03-28 2:52PM EDT | 27.50 | 9.49 | 6.00 | 9.50 | 0.00 | - | 5 | 32 | 75.90% |
| CVI241220C00028500 | 2024-05-01 10:33AM EDT | 28.50 | 4.10 | 3.50 | 3.90 | -1.17 | -22.20% | 9 | 94 | 37.51% |
| CVI241220C00029000 | 2023-11-07 10:31AM EDT | 29.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CVI241220C00030000 | 2024-05-01 11:33AM EDT | 30.00 | 2.80 | 2.80 | 3.10 | -1.30 | -31.71% | 15 | 52 | 36.11% |
| CVI241220C00032500 | 2024-05-01 9:55AM EDT | 32.50 | 2.60 | 1.90 | 2.35 | -0.15 | -5.45% | 1 | 1,418 | 37.77% |
| CVI241220C00033500 | 2024-05-01 9:47AM EDT | 33.50 | 2.10 | 1.45 | 2.10 | -0.85 | -28.81% | 1 | 93 | 38.26% |
| CVI241220C00034000 | 2023-11-07 2:19PM EDT | 34.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 50 | 1,356 | 6.25% |
| CVI241220C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 1.31 | 1.30 | 3.40 | -2.09 | -61.47% | 21 | 272 | 57.01% |
| CVI241220C00037500 | 2024-05-01 2:02PM EDT | 37.50 | 0.90 | 0.80 | 1.00 | -0.45 | -33.33% | 82 | 387 | 35.40% |
| CVI241220C00038500 | 2024-05-01 2:49PM EDT | 38.50 | 0.90 | 0.60 | 0.95 | -0.40 | -30.77% | 25 | 611 | 36.79% |
| CVI241220C00039000 | 2023-10-12 1:42PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 6.25% |
| CVI241220C00040000 | 2024-05-01 2:11PM EDT | 40.00 | 0.55 | 0.50 | 1.35 | -0.60 | -52.17% | 11 | 261 | 45.39% |
| CVI241220C00042500 | 2024-03-28 1:05PM EDT | 42.50 | 2.00 | 0.85 | 2.05 | 0.00 | - | 15 | 185 | 51.54% |
| CVI241220C00043500 | 2023-11-21 10:45AM EDT | 43.50 | 1.75 | 1.35 | 4.20 | 0.00 | - | - | 0 | 69.90% |
| CVI241220C00044000 | 2023-10-06 3:50PM EDT | 44.00 | 2.35 | 0.05 | 3.40 | 0.00 | - | 5 | 137 | 57.91% |
| CVI241220C00045000 | 2024-04-30 3:39PM EDT | 45.00 | 0.45 | 0.25 | 1.20 | 0.00 | - | 9 | 164 | 52.32% |
| CVI241220C00047500 | 2024-04-23 12:15PM EDT | 47.50 | 0.70 | 0.00 | 2.55 | 0.00 | - | 2 | 6 | 57.32% |
| CVI241220C00048500 | 2024-03-26 2:23PM EDT | 48.50 | 0.91 | 0.40 | 1.30 | 0.00 | - | 6 | 18 | 51.93% |
| CVI241220C00049000 | 2023-07-31 12:27PM EDT | 49.00 | 2.70 | 0.10 | 5.00 | 0.00 | - | - | 7 | 76.66% |
| CVI241220C00050000 | 2024-04-05 2:19PM EDT | 50.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 75.71% |
| CVI241220C00052500 | 2023-12-18 4:43PM EDT | 52.50 | 0.55 | 0.15 | 2.25 | 0.00 | - | 1 | 2 | 63.11% |
| CVI241220C00053500 | 2024-02-15 1:01PM EDT | 53.50 | 1.00 | 0.00 | 4.90 | 0.00 | - | 2 | 47 | 81.96% |
| CVI241220C00054000 | 2023-08-07 10:26AM EDT | 54.00 | 2.20 | 0.90 | 2.70 | 0.00 | - | - | 1 | 73.97% |
| CVI241220C00055000 | 2024-04-08 10:02AM EDT | 55.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 22 | 2 | 52.73% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI241220P00015000 | 2023-12-15 11:26AM EDT | 15.00 | 0.45 | 0.05 | 4.90 | 0.00 | - | 7 | 25 | 115.33% |
| CVI241220P00016000 | 2024-01-22 10:37AM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 12.50% |
| CVI241220P00016500 | 2023-11-03 12:03PM EDT | 16.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 12.50% |
| CVI241220P00017500 | 2024-02-05 2:31PM EDT | 17.50 | 0.50 | 0.10 | 4.90 | 0.00 | - | 2 | 55 | 96.24% |
| CVI241220P00018500 | 2023-12-22 11:51AM EDT | 18.50 | 0.95 | 0.40 | 4.90 | 0.00 | - | 1 | 69 | 91.87% |
| CVI241220P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.85 | 0.45 | 0.75 | +0.47 | +123.68% | 1,601 | 2,774 | 47.73% |
| CVI241220P00021000 | 2024-04-01 12:41PM EDT | 21.00 | 0.55 | 0.70 | 1.60 | 0.00 | - | 2 | 52 | 50.95% |
| CVI241220P00021500 | 2023-10-05 12:43PM EDT | 21.50 | 2.53 | 0.35 | 3.60 | 0.00 | - | 2 | 3 | 62.13% |
| CVI241220P00022500 | 2024-01-11 4:51PM EDT | 22.50 | 2.15 | 0.90 | 1.70 | 0.00 | - | 6 | 9 | 52.56% |
| CVI241220P00023500 | 2023-12-12 12:35PM EDT | 23.50 | 2.75 | 0.05 | 4.90 | 0.00 | - | 10 | 10 | 58.40% |
| CVI241220P00024000 | 2023-08-07 9:31AM EDT | 24.00 | 2.40 | 2.00 | 3.70 | 0.00 | - | - | 6 | 60.64% |
| CVI241220P00025000 | 2024-04-30 3:15PM EDT | 25.00 | 1.50 | 1.65 | 2.75 | 0.00 | - | 3 | 2,249 | 53.74% |
| CVI241220P00027500 | 2024-05-01 2:56PM EDT | 27.50 | 2.65 | 2.15 | 3.20 | +0.15 | +6.00% | 25 | 65 | 45.14% |
| CVI241220P00028500 | 2024-04-19 12:23PM EDT | 28.50 | 2.40 | 2.70 | 5.50 | 0.00 | - | 1 | 62 | 64.99% |
| CVI241220P00029000 | 2023-10-12 1:44PM EDT | 29.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| CVI241220P00030000 | 2024-04-15 3:04PM EDT | 30.00 | 2.60 | 3.60 | 4.80 | 0.00 | - | 30 | 127 | 47.63% |
| CVI241220P00032500 | 2024-04-23 10:37AM EDT | 32.50 | 3.77 | 5.40 | 6.30 | 0.00 | - | 1 | 53 | 46.63% |
| CVI241220P00033500 | 2024-04-25 2:13PM EDT | 33.50 | 4.30 | 5.80 | 8.60 | 0.00 | - | 1 | 73 | 63.89% |
| CVI241220P00034000 | 2023-10-11 11:37AM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| CVI241220P00035000 | 2024-04-24 11:22AM EDT | 35.00 | 5.10 | 6.80 | 8.10 | 0.00 | - | 1 | 19 | 46.85% |
| CVI241220P00037500 | 2024-04-08 10:09AM EDT | 37.50 | 5.02 | 8.20 | 11.60 | 0.00 | - | 8 | 26 | 64.60% |
| CVI241220P00038500 | 2024-04-05 3:13PM EDT | 38.50 | 5.30 | 9.70 | 11.60 | 0.00 | - | 1 | 7 | 55.86% |
| CVI241220P00040000 | 2024-04-10 11:22AM EDT | 40.00 | 7.70 | 10.80 | 12.70 | 0.00 | - | 7 | 8 | 54.52% |
| CVI241220P00042500 | 2024-02-28 10:30AM EDT | 42.50 | 11.20 | 6.90 | 9.50 | 0.00 | - | 1 | 2 | 0.00% |
| CVI241220P00043500 | 2023-11-13 1:03AM EDT | 43.50 | 15.40 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220P00044000 | 2023-09-19 12:53PM EDT | 44.00 | 13.00 | 13.10 | 15.20 | 0.00 | - | - | 1 | 40.28% |
| CVI241220P00045000 | 2024-01-19 1:25PM EDT | 45.00 | 16.50 | 11.00 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| CVI241220P00048500 | 2023-11-13 1:03AM EDT | 48.50 | 16.30 | - | - | 0.00 | - | - | - | 0.00% |
| CVI241220P00050000 | 2023-09-14 2:13PM EDT | 50.00 | 16.30 | 19.10 | 20.80 | 0.00 | - | - | 1 | 37.50% |
© 2024 Yahoo. All rights reserved.