NYSE - Delayed Quote • USD
Civitas Resources, Inc. (CIVI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 4/4/2024 5:58 PM | 50 | 25.86 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CIVI240517C00057500 | 2/26/2024 2:30 PM | 57.5 | 7.30 | 15.60 | 20.30 | 0.00 | 0.00% | 10 | 0 | 111.62% |
| CIVI240517C00060000 | 2/20/2024 2:30 PM | 60 | 5.80 | 13.70 | 18.50 | 0.00 | 0.00% | 8 | 0 | 111.91% |
| CIVI240517C00062500 | 3/25/2024 7:50 PM | 62.5 | 12.30 | 9.80 | 13.80 | 0.00 | 0.00% | 1 | 54 | 60.40% |
| CIVI240517C00065000 | 4/24/2024 1:39 PM | 65 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CIVI240517C00067500 | 4/12/2024 3:06 PM | 67.5 | 9.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CIVI240517C00070000 | 4/23/2024 4:23 PM | 70 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| CIVI240517C00072500 | 4/24/2024 6:40 PM | 72.5 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CIVI240517C00075000 | 4/24/2024 7:54 PM | 75 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 1.56% |
| CIVI240517C00077500 | 4/24/2024 7:11 PM | 77.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 6.25% |
| CIVI240517C00080000 | 4/23/2024 2:09 PM | 80 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| CIVI240517C00082500 | 4/22/2024 3:04 PM | 82.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CIVI240517C00085000 | 4/19/2024 5:20 PM | 85 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| CIVI240517C00090000 | 4/11/2024 1:30 PM | 90 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517P00050000 | 2/27/2024 2:30 PM | 50 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 98.24% |
| CIVI240517P00057500 | 3/27/2024 5:50 PM | 57.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CIVI240517P00060000 | 4/17/2024 4:46 PM | 60 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CIVI240517P00062500 | 4/9/2024 3:55 PM | 62.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CIVI240517P00065000 | 4/22/2024 6:10 PM | 65 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| CIVI240517P00067500 | 4/18/2024 2:00 PM | 67.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| CIVI240517P00070000 | 4/24/2024 5:04 PM | 70 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 6.25% |
| CIVI240517P00072500 | 4/24/2024 7:54 PM | 72.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 1.56% |
| CIVI240517P00075000 | 4/24/2024 7:08 PM | 75 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| CIVI240517P00077500 | 4/12/2024 5:05 PM | 77.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
Related Tickers
CHRD Chord Energy Corporation
183.59
+0.26%
PR Permian Resources Corporation
17.26
+0.47%
SBOW SilverBow Resources, Inc.
30.74
+0.69%
VTLE Vital Energy, Inc.
55.14
-0.40%
MTDR Matador Resources Company
65.29
+0.23%
MGY Magnolia Oil & Gas Corporation
26.11
+0.46%
WDS Woodside Energy Group Ltd
18.24
-1.19%
TALO Talos Energy Inc.
13.53
-1.60%
CTRA Coterra Energy Inc.
28.46
+1.17%
EOG EOG Resources, Inc.
135.60
+0.59%