CVI - CVR Energy, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI230616C00016500 | 2023-02-02 12:39PM EDT | 16.50 | 16.90 | 16.50 | 17.70 | 0.00 | - | 3 | 0 | 870.31% |
| CVI230616C00017500 | 2023-04-26 1:43PM EDT | 17.50 | 9.27 | 6.20 | 7.20 | 0.00 | - | 3 | 1 | 0.00% |
| CVI230616C00020000 | 2022-12-12 11:15AM EDT | 20.00 | 10.70 | 11.40 | 12.50 | 0.00 | - | 1 | 4 | 553.32% |
| CVI230616C00021500 | 2023-01-12 11:32AM EDT | 21.50 | 10.90 | 12.50 | 13.50 | 0.00 | - | 1 | 0 | 662.11% |
| CVI230616C00022500 | 2023-05-30 9:42AM EDT | 22.50 | 1.80 | 2.95 | 3.50 | 0.00 | - | 1 | 18 | 72.27% |
| CVI230616C00024000 | 2023-06-02 2:52PM EDT | 24.00 | 1.85 | 1.75 | 2.20 | +0.90 | +94.74% | 3 | 305 | 61.82% |
| CVI230616C00025000 | 2023-06-02 3:54PM EDT | 25.00 | 1.25 | 1.20 | 1.35 | +0.64 | +104.92% | 47 | 1,374 | 56.35% |
| CVI230616C00029000 | 2023-05-30 12:06PM EDT | 29.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 3 | 212 | 56.84% |
| CVI230616C00030000 | 2023-06-02 2:47PM EDT | 30.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 7 | 407 | 60.35% |
| CVI230616C00034000 | 2023-05-22 11:13AM EDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,234 | 73.44% |
| CVI230616C00035000 | 2023-05-22 9:57AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,642 | 87.89% |
| CVI230616C00039000 | 2023-05-25 12:31PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 124 | 100.78% |
| CVI230616C00040000 | 2023-05-23 11:35AM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 121 | 171.88% |
| CVI230616C00044000 | 2023-04-19 11:09AM EDT | 44.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 144.92% |
| CVI230616C00045000 | 2023-05-09 2:09PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 64 | 202.34% |
| CVI230616C00049000 | 2023-03-08 1:57PM EDT | 49.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 145 | 223.44% |
| CVI230616C00050000 | 2022-11-22 11:37AM EDT | 50.00 | 4.18 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 282.81% |
| CVI230616C00054000 | 2023-03-01 12:27PM EDT | 54.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 201.95% |
| CVI230616C00055000 | 2023-01-10 1:23PM EDT | 55.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 2 | 9 | 257.81% |
| CVI230616C00059000 | 2022-11-22 11:41AM EDT | 59.00 | 2.40 | 0.15 | 0.80 | 0.00 | - | 3 | 32 | 280.86% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI230616P00015000 | 2023-05-25 2:45PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 38 | 128.13% |
| CVI230616P00016500 | 2023-05-05 11:10AM EDT | 16.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 185.74% |
| CVI230616P00017500 | 2023-05-25 3:02PM EDT | 17.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 23 | 59 | 165.82% |
| CVI230616P00019000 | 2023-05-25 11:22AM EDT | 19.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 267 | 304 | 114.84% |
| CVI230616P00020000 | 2023-06-02 1:06PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | -0.19 | -67.86% | 11 | 1,458 | 72.27% |
| CVI230616P00021500 | 2023-06-01 2:25PM EDT | 21.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 612 | 75.59% |
| CVI230616P00022500 | 2023-06-02 3:14PM EDT | 22.50 | 0.24 | 0.25 | 0.40 | -0.44 | -64.71% | 46 | 1,858 | 71.48% |
| CVI230616P00024000 | 2023-06-02 1:07PM EDT | 24.00 | 0.60 | 0.50 | 0.70 | -0.68 | -53.12% | 40 | 1,388 | 62.70% |
| CVI230616P00025000 | 2023-06-02 1:41PM EDT | 25.00 | 0.90 | 0.80 | 1.20 | -0.75 | -45.45% | 41 | 1,324 | 62.50% |
| CVI230616P00029000 | 2023-06-01 2:14PM EDT | 29.00 | 5.22 | 3.60 | 4.20 | 0.00 | - | 1 | 543 | 69.63% |
| CVI230616P00030000 | 2023-06-01 11:56AM EDT | 30.00 | 6.10 | 4.50 | 5.10 | 0.00 | - | 4 | 63 | 71.09% |
| CVI230616P00034000 | 2023-05-31 3:20PM EDT | 34.00 | 10.60 | 8.20 | 9.20 | 0.00 | - | 1 | 451 | 90.63% |
| CVI230616P00035000 | 2023-05-31 10:36AM EDT | 35.00 | 11.70 | 9.20 | 10.20 | 0.00 | - | 1 | 1 | 97.66% |
| CVI230616P00039000 | 2023-02-13 2:36PM EDT | 39.00 | 7.20 | 10.50 | 11.90 | 0.00 | - | 7 | 10 | 0.00% |
| CVI230616P00040000 | 2022-12-05 12:29PM EDT | 40.00 | 9.60 | 11.30 | 12.50 | 0.00 | - | 2 | 1 | 0.00% |
| CVI230616P00044000 | 2022-11-04 2:06PM EDT | 44.00 | 11.20 | 11.60 | 13.30 | 0.00 | - | - | 2 | 0.00% |
| CVI230616P00045000 | 2022-11-28 12:42PM EDT | 45.00 | 9.90 | 15.20 | 16.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVI230616P00049000 | 2022-12-08 10:39AM EDT | 49.00 | 19.30 | 17.50 | 18.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVI230616P00050000 | 2022-11-01 2:09PM EDT | 50.00 | 14.90 | 14.70 | 16.20 | 0.00 | - | - | 0 | 0.00% |
| CVI230616P00054000 | 2022-11-23 4:44PM EDT | 54.00 | 16.50 | 22.10 | 23.50 | 0.00 | - | 1 | 6 | 0.00% |
| CVI230616P00055000 | 2022-11-01 10:42AM EDT | 55.00 | 20.30 | 17.90 | 20.30 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.