CVI - CVR Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI230616C000165002023-02-02 12:39PM EDT16.5016.9016.5017.700.00-30870.31%
CVI230616C000175002023-04-26 1:43PM EDT17.509.276.207.200.00-310.00%
CVI230616C000200002022-12-12 11:15AM EDT20.0010.7011.4012.500.00-14553.32%
CVI230616C000215002023-01-12 11:32AM EDT21.5010.9012.5013.500.00-10662.11%
CVI230616C000225002023-05-30 9:42AM EDT22.501.802.953.500.00-11872.27%
CVI230616C000240002023-06-02 2:52PM EDT24.001.851.752.20+0.90+94.74%330561.82%
CVI230616C000250002023-06-02 3:54PM EDT25.001.251.201.35+0.64+104.92%471,37456.35%
CVI230616C000290002023-05-30 12:06PM EDT29.000.130.100.200.00-321256.84%
CVI230616C000300002023-06-02 2:47PM EDT30.000.060.050.15-0.04-40.00%740760.35%
CVI230616C000340002023-05-22 11:13AM EDT34.000.040.000.050.00-31,23473.44%
CVI230616C000350002023-05-22 9:57AM EDT35.000.050.000.100.00-102,64287.89%
CVI230616C000390002023-05-25 12:31PM EDT39.000.050.000.050.00-5124100.78%
CVI230616C000400002023-05-23 11:35AM EDT40.000.030.000.750.00-30121171.88%
CVI230616C000440002023-04-19 11:09AM EDT44.000.750.000.150.00-130144.92%
CVI230616C000450002023-05-09 2:09PM EDT45.000.100.000.750.00-364202.34%
CVI230616C000490002023-03-08 1:57PM EDT49.000.200.000.750.00-2145223.44%
CVI230616C000500002022-11-22 11:37AM EDT50.004.180.351.450.00-11282.81%
CVI230616C000540002023-03-01 12:27PM EDT54.000.150.000.250.00-12201.95%
CVI230616C000550002023-01-10 1:23PM EDT55.000.350.000.850.00-29257.81%
CVI230616C000590002022-11-22 11:41AM EDT59.002.400.150.800.00-332280.86%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI230616P000150002023-05-25 2:45PM EDT15.000.100.000.050.00--38128.13%
CVI230616P000165002023-05-05 11:10AM EDT16.500.100.000.750.00-1010185.74%
CVI230616P000175002023-05-25 3:02PM EDT17.500.250.000.750.00-2359165.82%
CVI230616P000190002023-05-25 11:22AM EDT19.000.400.000.400.00-267304114.84%
CVI230616P000200002023-06-02 1:06PM EDT20.000.090.000.10-0.19-67.86%111,45872.27%
CVI230616P000215002023-06-01 2:25PM EDT21.500.350.100.300.00-561275.59%
CVI230616P000225002023-06-02 3:14PM EDT22.500.240.250.40-0.44-64.71%461,85871.48%
CVI230616P000240002023-06-02 1:07PM EDT24.000.600.500.70-0.68-53.12%401,38862.70%
CVI230616P000250002023-06-02 1:41PM EDT25.000.900.801.20-0.75-45.45%411,32462.50%
CVI230616P000290002023-06-01 2:14PM EDT29.005.223.604.200.00-154369.63%
CVI230616P000300002023-06-01 11:56AM EDT30.006.104.505.100.00-46371.09%
CVI230616P000340002023-05-31 3:20PM EDT34.0010.608.209.200.00-145190.63%
CVI230616P000350002023-05-31 10:36AM EDT35.0011.709.2010.200.00-1197.66%
CVI230616P000390002023-02-13 2:36PM EDT39.007.2010.5011.900.00-7100.00%
CVI230616P000400002022-12-05 12:29PM EDT40.009.6011.3012.500.00-210.00%
CVI230616P000440002022-11-04 2:06PM EDT44.0011.2011.6013.300.00--20.00%
CVI230616P000450002022-11-28 12:42PM EDT45.009.9015.2016.600.00-220.00%
CVI230616P000490002022-12-08 10:39AM EDT49.0019.3017.5018.600.00-100.00%
CVI230616P000500002022-11-01 2:09PM EDT50.0014.9014.7016.200.00--00.00%
CVI230616P000540002022-11-23 4:44PM EDT54.0016.5022.1023.500.00-160.00%
CVI230616P000550002022-11-01 10:42AM EDT55.0020.3017.9020.300.00-700.00%