NYSE - Delayed Quote • USD
Civitas Resources, Inc. (CIVI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:48 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 | 20.50 | 25.00 | 0.00 | 0.00% | 3 | 4 | 69.92% |
| CIVI240517C00057500 | 2/26/2024 2:30 PM | 57.5 | 7.30 | 15.10 | 19.80 | 0.00 | 0.00% | 10 | 0 | 106.69% |
| CIVI240517C00060000 | 2/20/2024 2:30 PM | 60 | 5.80 | 13.70 | 18.50 | 0.00 | 0.00% | 8 | 0 | 114.11% |
| CIVI240517C00062500 | 3/25/2024 7:50 PM | 62.5 | 12.30 | 8.70 | 12.70 | 0.00 | 0.00% | 1 | 54 | 86.08% |
| CIVI240517C00065000 | 4/12/2024 3:06 PM | 65 | 11.50 | 6.20 | 10.50 | 0.00 | 0.00% | 1 | 29 | 78.08% |
| CIVI240517C00067500 | 4/12/2024 3:06 PM | 67.5 | 9.05 | 5.40 | 6.20 | 0.00 | 0.00% | 1 | 14 | 38.18% |
| CIVI240517C00070000 | 4/19/2024 2:59 PM | 70 | 4.10 | 3.90 | 4.30 | -0.70 | -14.58% | 15 | 69 | 35.43% |
| CIVI240517C00072500 | 4/19/2024 7:23 PM | 72.5 | 2.48 | 2.40 | 2.85 | 0.00 | 0.00% | 2 | 243 | 34.74% |
| CIVI240517C00075000 | 4/19/2024 7:55 PM | 75 | 1.47 | 1.40 | 1.60 | 0.22 | 17.60% | 14 | 346 | 32.08% |
| CIVI240517C00077500 | 4/19/2024 7:59 PM | 77.5 | 0.78 | 0.70 | 1.55 | 0.13 | 20.00% | 30 | 229 | 41.65% |
| CIVI240517C00080000 | 4/18/2024 6:16 PM | 80 | 0.35 | 0.30 | 0.45 | 0.00 | 0.00% | 2 | 429 | 31.52% |
| CIVI240517C00082500 | 4/16/2024 6:21 PM | 82.5 | 0.35 | 0.10 | 1.45 | 0.00 | 0.00% | 250 | 918 | 57.03% |
| CIVI240517C00085000 | 4/19/2024 5:20 PM | 85 | 0.25 | 0.00 | 0.75 | 0.05 | 25.00% | 2 | 954 | 51.22% |
| CIVI240517C00090000 | 4/11/2024 1:30 PM | 90 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 6 | 61.33% |
| 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 | 86.82% |
| CIVI240517P00057500 | 3/27/2024 5:50 PM | 57.5 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 32 | 54.20% |
| CIVI240517P00060000 | 4/17/2024 4:46 PM | 60 | 0.14 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 116 | 87.40% |
| CIVI240517P00062500 | 4/9/2024 3:55 PM | 62.5 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 53 | 45.95% |
| CIVI240517P00065000 | 4/18/2024 6:10 PM | 65 | 0.40 | 0.15 | 0.40 | 0.00 | 0.00% | 1 | 41 | 34.57% |
| CIVI240517P00067500 | 4/18/2024 2:00 PM | 67.5 | 0.65 | 0.50 | 0.75 | 0.00 | 0.00% | 2 | 231 | 32.72% |
| CIVI240517P00070000 | 4/19/2024 6:32 PM | 70 | 1.32 | 1.20 | 1.70 | -0.03 | -2.22% | 41 | 79 | 35.84% |
| CIVI240517P00072500 | 4/19/2024 5:25 PM | 72.5 | 2.25 | 1.35 | 2.35 | 0.25 | 12.50% | 1 | 104 | 30.13% |
| CIVI240517P00075000 | 4/19/2024 2:21 PM | 75 | 3.45 | 3.20 | 3.90 | 0.37 | 12.01% | 1 | 58 | 31.18% |
| CIVI240517P00077500 | 4/12/2024 5:05 PM | 77.5 | 4.10 | 5.00 | 6.80 | 0.00 | 0.00% | 12 | 12 | 46.95% |
Related Tickers
CHRD Chord Energy Corporation
180.00
+0.76%
PR Permian Resources Corporation
17.08
-0.58%
MTDR Matador Resources Company
64.61
-0.20%
SBOW SilverBow Resources, Inc.
30.06
+1.31%
VTLE Vital Energy, Inc.
53.79
+1.00%
MGY Magnolia Oil & Gas Corporation
25.62
-0.23%
CTRA Coterra Energy Inc.
27.75
+1.95%
NOG Northern Oil and Gas, Inc.
42.50
+1.07%
MUR Murphy Oil Corporation
45.99
+1.77%
FANG Diamondback Energy, Inc.
200.74
+0.57%