NYSE - Delayed Quote • USD
Cenovus Energy Inc. (CVE)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240426C00015000 | 4/19/2024 7:47 PM | 15 | 6.54 | 4.30 | 8.50 | 0.00 | 0.00% | 2 | 1 | 1,232.03% |
| CVE240426C00017500 | 4/22/2024 7:05 PM | 17.5 | 3.74 | 3.90 | 5.00 | 0.00 | 0.00% | 1 | 3 | 451.56% |
| CVE240426C00018000 | 4/15/2024 5:49 PM | 18 | 2.70 | 1.60 | 4.00 | 0.00 | 0.00% | 5 | 5 | 427.34% |
| CVE240426C00018500 | 4/24/2024 4:21 PM | 18.5 | 2.68 | 1.45 | 4.90 | 0.00 | 0.00% | 5 | 35 | 271.09% |
| CVE240426C00019000 | 4/24/2024 4:00 PM | 19 | 2.10 | 0.45 | 4.40 | 0.00 | 0.00% | 1 | 798 | 717.97% |
| CVE240426C00019500 | 4/4/2024 2:24 PM | 19.5 | 1.68 | 1.90 | 2.05 | 0.00 | 0.00% | 25 | 28 | 100.00% |
| CVE240426C00020000 | 4/26/2024 3:15 PM | 20 | 1.21 | 0.75 | 3.50 | 0.01 | 0.83% | 7 | 41 | 292.19% |
| CVE240426C00020500 | 4/26/2024 6:43 PM | 20.5 | 1.06 | 0.90 | 1.00 | 0.25 | 30.86% | 23 | 111 | 70.31% |
| CVE240426C00021000 | 4/26/2024 7:21 PM | 21 | 0.40 | 0.40 | 0.50 | 0.05 | 14.29% | 14 | 262 | 42.19% |
| CVE240426C00021500 | 4/26/2024 7:16 PM | 21.5 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 157 | 303 | 15.24% |
| CVE240426C00022000 | 4/26/2024 7:16 PM | 22 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 56 | 132 | 49.22% |
| CVE240426C00022500 | 4/15/2024 1:31 PM | 22.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 35 | 63.28% |
| CVE240426C00023000 | 4/10/2024 4:10 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 205.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240426P00016000 | 3/15/2024 6:32 PM | 16 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 15 | 527.34% |
| CVE240426P00016500 | 3/27/2024 3:39 PM | 16.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 487.50% |
| CVE240426P00017500 | 4/5/2024 4:07 PM | 17.5 | 0.02 | 0.00 | 0.40 | -0.04 | -66.67% | 3 | 11 | 332.81% |
| CVE240426P00018000 | 4/2/2024 3:50 PM | 18 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 158 | 369.53% |
| CVE240426P00018500 | 4/15/2024 6:48 PM | 18.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 189 | 331.25% |
| CVE240426P00019000 | 4/5/2024 4:07 PM | 19 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 78 | 292.97% |
| CVE240426P00019500 | 4/3/2024 7:28 PM | 19.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 43 | 28 | 253.91% |
| CVE240426P00020000 | 4/26/2024 7:54 PM | 20 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 35 | 1,149 | 87.50% |
| CVE240426P00020500 | 4/23/2024 1:31 PM | 20.5 | 0.51 | 0.00 | 0.40 | 0.41 | 410.00% | 1 | 205 | 126.17% |
| CVE240426P00021000 | 4/25/2024 6:00 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 121 | 45.31% |
| CVE240426P00021500 | 4/26/2024 7:30 PM | 21.5 | 0.05 | 0.00 | 0.10 | -0.39 | -88.64% | 3 | 62 | 17.58% |
| CVE240426P00022000 | 4/26/2024 3:54 PM | 22 | 0.74 | 0.50 | 0.60 | -0.36 | -32.73% | 2 | 19 | 52.34% |
| CVE240426P00023000 | 4/8/2024 3:24 PM | 23 | 1.57 | 0.00 | 3.70 | 0.00 | 0.00% | - | 0 | 188.28% |
Related Tickers
SU Suncor Energy Inc.
39.41
-0.08%
IMO Imperial Oil Limited
70.70
-0.80%
SU.TO Suncor Energy Inc.
53.87
-0.02%
IMO.TO Imperial Oil Limited
96.56
-0.82%
EC Ecopetrol S.A.
11.85
+1.80%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%
EQNR Equinor ASA
27.69
-0.57%
TTE TotalEnergies SE
74.56
+1.10%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
E Eni S.p.A.
32.80
+0.03%