NYSE - Delayed Quote • USD
Cenovus Energy Inc. (CVE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:40 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 | 4.70 | 8.20 | 0.00 | 0.00% | 2 | 1 | 362.50% |
| CVE240426C00017500 | 4/22/2024 7:05 PM | 17.5 | 3.74 | 3.70 | 3.90 | 0.00 | 0.00% | 1 | 3 | 172.66% |
| CVE240426C00018000 | 4/15/2024 5:49 PM | 18 | 2.70 | 3.20 | 3.40 | 0.00 | 0.00% | 5 | 5 | 152.34% |
| CVE240426C00018500 | 4/24/2024 4:21 PM | 18.5 | 2.68 | 2.70 | 2.85 | -0.01 | -0.37% | 5 | 40 | 119.53% |
| CVE240426C00019000 | 4/23/2024 6:49 PM | 19 | 2.10 | 2.20 | 2.35 | -0.20 | -8.70% | 1 | 799 | 100.78% |
| CVE240426C00019500 | 4/4/2024 2:24 PM | 19.5 | 1.68 | 1.70 | 1.85 | 0.00 | 0.00% | 25 | 28 | 82.03% |
| CVE240426C00020000 | 4/22/2024 6:00 PM | 20 | 1.20 | 1.20 | 1.35 | 0.00 | 0.00% | 5 | 41 | 62.50% |
| CVE240426C00020500 | 4/23/2024 4:03 PM | 20.5 | 0.80 | 0.70 | 0.85 | 0.00 | 0.00% | 7 | 111 | 61.33% |
| CVE240426C00021000 | 4/24/2024 7:50 PM | 21 | 0.30 | 0.30 | 0.40 | -0.12 | -28.57% | 6 | 261 | 43.36% |
| CVE240426C00021500 | 4/24/2024 7:55 PM | 21.5 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 137 | 220 | 32.81% |
| CVE240426C00022000 | 4/24/2024 7:55 PM | 22 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 129 | 44.53% |
| CVE240426C00022500 | 4/15/2024 1:31 PM | 22.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 35 | 70.31% |
| CVE240426C00023000 | 4/10/2024 4:10 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 157.42% |
| 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 | 364.06% |
| CVE240426P00016500 | 3/27/2024 3:39 PM | 16.5 | 0.04 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 21 | 418.36% |
| CVE240426P00017500 | 4/5/2024 4:07 PM | 17.5 | 0.06 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 11 | 305.86% |
| CVE240426P00018000 | 4/2/2024 3:50 PM | 18 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 158 | 322.66% |
| CVE240426P00018500 | 4/15/2024 6:48 PM | 18.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 189 | 291.41% |
| CVE240426P00019000 | 4/5/2024 4:07 PM | 19 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 78 | 103.13% |
| CVE240426P00019500 | 4/3/2024 7:28 PM | 19.5 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 43 | 28 | 223.44% |
| CVE240426P00020000 | 4/19/2024 7:20 PM | 20 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 1,149 | 195.70% |
| CVE240426P00020500 | 4/23/2024 1:31 PM | 20.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 205 | 44.53% |
| CVE240426P00021000 | 4/24/2024 5:10 PM | 21 | 0.13 | 0.05 | 0.10 | -0.08 | -38.10% | 76 | 121 | 31.06% |
| CVE240426P00021500 | 4/24/2024 6:40 PM | 21.5 | 0.44 | 0.30 | 0.40 | -0.01 | -2.22% | 55 | 63 | 38.28% |
| CVE240426P00022000 | 4/22/2024 2:24 PM | 22 | 1.10 | 0.70 | 0.85 | 0.00 | 0.00% | 2 | 19 | 51.95% |
| CVE240426P00023000 | 4/8/2024 3:24 PM | 23 | 1.57 | 1.70 | 1.95 | 0.00 | 0.00% | - | 0 | 80.47% |
Related Tickers
SU Suncor Energy Inc.
39.27
+0.31%
IMO Imperial Oil Limited
70.63
+0.17%
SU.TO Suncor Energy Inc.
53.79
+0.60%
EQNR Equinor ASA
27.10
-0.07%
IMO.TO Imperial Oil Limited
96.91
+0.41%
PBR-A Petróleo Brasileiro S.A. - Petrobras
15.99
-0.93%
PBR Petróleo Brasileiro S.A. - Petrobras
16.81
-0.88%
EC Ecopetrol S.A.
11.69
-0.34%
TTE TotalEnergies SE
72.74
-0.32%
E Eni S.p.A.
32.59
-2.13%