NYSE - Delayed Quote • USD
Civitas Resources, Inc. (CIVI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CIVI240517C00050000 | 5/3/2024 5:21 PM | 50 | 25.30 | 23.00 | 27.90 | -0.56 | -2.17% | 4 | 4 | 229.69% |
| CIVI240517C00057500 | 2/26/2024 2:30 PM | 57.5 | 7.30 | 15.10 | 19.80 | 0.00 | 0.00% | 10 | 0 | 154.49% |
| CIVI240517C00060000 | 2/20/2024 2:30 PM | 60 | 5.80 | 13.70 | 18.50 | 0.00 | 0.00% | 8 | 0 | 96.39% |
| CIVI240517C00062500 | 4/30/2024 2:01 PM | 62.5 | 11.20 | 12.60 | 15.50 | 0.00 | 0.00% | 1 | 53 | 99.22% |
| CIVI240517C00065000 | 5/3/2024 1:31 PM | 65 | 8.50 | 8.80 | 13.00 | 2.60 | 44.07% | 19 | 43 | 62.50% |
| CIVI240517C00067500 | 4/25/2024 2:47 PM | 67.5 | 6.85 | 5.60 | 10.50 | 0.00 | 0.00% | 1 | 14 | 104.61% |
| CIVI240517C00070000 | 5/3/2024 6:49 PM | 70 | 5.40 | 4.30 | 7.70 | 1.40 | 35.00% | 12 | 73 | 80.71% |
| CIVI240517C00072500 | 5/3/2024 7:32 PM | 72.5 | 3.85 | 2.95 | 4.20 | 2.80 | 266.67% | 16 | 241 | 43.26% |
| CIVI240517C00075000 | 5/3/2024 7:32 PM | 75 | 1.80 | 1.55 | 2.90 | 1.35 | 300.00% | 126 | 825 | 46.66% |
| CIVI240517C00077500 | 5/3/2024 7:55 PM | 77.5 | 0.60 | 0.60 | 0.95 | 0.25 | 71.43% | 168 | 313 | 30.81% |
| CIVI240517C00080000 | 5/2/2024 5:51 PM | 80 | 0.19 | 0.10 | 0.35 | 0.00 | 0.00% | 1 | 881 | 29.98% |
| CIVI240517C00082500 | 5/3/2024 7:36 PM | 82.5 | 0.23 | 0.00 | 0.25 | 0.18 | 360.00% | 2 | 868 | 36.33% |
| CIVI240517C00085000 | 4/26/2024 6:27 PM | 85 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 953 | 44.92% |
| CIVI240517C00090000 | 4/11/2024 1:30 PM | 90 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 6 | 45.12% |
| 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 | 137.21% |
| CIVI240517P00057500 | 3/27/2024 5:50 PM | 57.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 32 | 75.39% |
| CIVI240517P00060000 | 4/17/2024 4:46 PM | 60 | 0.14 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 116 | 107.52% |
| CIVI240517P00062500 | 5/2/2024 3:56 PM | 62.5 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 55 | 52.73% |
| CIVI240517P00065000 | 4/29/2024 2:21 PM | 65 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 4 | 61 | 76.22% |
| CIVI240517P00067500 | 5/3/2024 5:06 PM | 67.5 | 0.15 | 0.00 | 0.25 | -0.75 | -83.33% | 15 | 245 | 44.34% |
| CIVI240517P00070000 | 5/3/2024 3:34 PM | 70 | 0.35 | 0.00 | 1.00 | -1.20 | -77.42% | 4 | 133 | 54.39% |
| CIVI240517P00072500 | 5/3/2024 4:37 PM | 72.5 | 0.55 | 0.40 | 0.65 | -1.25 | -69.44% | 16 | 188 | 31.54% |
| CIVI240517P00075000 | 5/3/2024 6:41 PM | 75 | 1.40 | 0.60 | 1.65 | -3.60 | -72.00% | 6 | 149 | 33.35% |
| CIVI240517P00077500 | 4/12/2024 5:05 PM | 77.5 | 4.10 | 1.45 | 3.80 | 0.00 | 0.00% | 12 | 12 | 46.58% |
Related Tickers
CHRD Chord Energy Corporation
175.98
+0.39%
PR Permian Resources Corporation
16.93
+1.26%
MTDR Matador Resources Company
63.28
+1.88%
SBOW SilverBow Resources, Inc.
31.00
+1.34%
SM SM Energy Company
50.13
+5.01%
MGY Magnolia Oil & Gas Corporation
25.11
+0.80%
VTLE Vital Energy, Inc.
51.65
+1.45%
FANG Diamondback Energy, Inc.
201.50
+1.96%
KRP Kimbell Royalty Partners, LP
16.08
+0.50%
EOG EOG Resources, Inc.
130.02
-1.35%