NYSE - Nasdaq Real Time Price USD

Civitas Resources, Inc. (CIVI)

Compare
48.05 -0.23 (-0.48%)
At close: December 13 at 4:00:02 PM EST
47.99 -0.06 (-0.12%)
Pre-Market: 8:21:24 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CIVI241220C00035000 3/21/2024 5:07 PM 35 40.00 35.50 40.40 0.00 0.00% 3 1 1,975.59%
CIVI241220C00040000 6/24/2024 6:36 PM 40 30.00 27.70 32.10 0.00 0.00% 1 3 1,392.29%
CIVI241220C00042500 12/11/2024 6:02 PM 42.5 5.40 0.00 0.00 0.00 0.00% 2 0 0.00%
CIVI241220C00045000 12/11/2024 7:47 PM 45 3.20 0.00 0.00 0.00 0.00% 5 0 0.00%
CIVI241220C00047500 12/13/2024 8:58 PM 47.5 1.23 0.00 0.00 0.00 0.00% 19 159 0.00%
CIVI241220C00050000 12/13/2024 8:22 PM 50 0.25 0.00 0.00 0.00 0.00% 25 401 12.50%
CIVI241220C00052500 12/13/2024 5:55 PM 52.5 0.05 0.00 0.00 0.00 0.00% 2 871 25.00%
CIVI241220C00055000 12/13/2024 7:29 PM 55 0.05 0.00 0.00 0.00 0.00% 9 601 25.00%
CIVI241220C00057500 12/13/2024 2:42 PM 57.5 0.05 0.00 0.00 0.00 0.00% 1 448 50.00%
CIVI241220C00060000 12/6/2024 6:33 PM 60 0.07 0.00 0.00 0.00 0.00% 32 288 50.00%
CIVI241220C00062500 11/20/2024 8:26 PM 62.5 0.10 0.00 0.00 0.00 0.00% 4 113 50.00%
CIVI241220C00065000 12/6/2024 5:53 PM 65 0.01 0.00 0.00 0.00 0.00% 10 162 50.00%
CIVI241220C00067500 11/27/2024 3:30 PM 67.5 0.32 0.00 0.00 0.00 0.00% 18 230 50.00%
CIVI241220C00070000 11/22/2024 8:24 PM 70 0.10 0.00 0.00 0.00 0.00% 16 37 50.00%
CIVI241220C00072500 10/18/2024 6:00 PM 72.5 0.25 0.00 1.00 0.00 0.00% 2 24 237.50%
CIVI241220C00075000 10/2/2024 4:49 PM 75 0.24 0.00 1.00 0.00 0.00% 30 52 251.56%
CIVI241220C00077500 11/5/2024 8:20 PM 77.5 0.22 0.00 0.65 0.00 0.00% 3 42 242.19%
CIVI241220C00080000 11/1/2024 2:47 PM 80 0.05 0.00 0.20 0.00 0.00% 2 60 208.59%
CIVI241220C00082500 7/26/2024 7:53 PM 82.5 0.90 0.00 2.45 0.00 0.00% 2 13 359.38%
CIVI241220C00085000 9/11/2024 7:43 PM 85 0.70 0.00 1.20 0.00 0.00% 10 24 313.67%
CIVI241220C00087500 7/31/2024 1:30 PM 87.5 0.75 0.00 0.00 0.00 0.00% 20 30 50.00%
CIVI241220C00090000 10/9/2024 4:42 PM 90 0.40 0.00 0.05 0.00 0.00% 2 221 207.81%
CIVI241220C00095000 11/8/2024 5:48 PM 95 0.05 0.00 0.05 0.00 0.00% 2 258 223.44%
CIVI241220C00100000 4/12/2024 1:30 PM 100 1.45 0.20 2.85 0.00 0.00% 5 16 465.82%
CIVI241220C00105000 5/7/2024 7:34 PM 105 0.85 0.00 0.80 0.00 0.00% 5 64 366.02%
CIVI241220C00110000 4/18/2024 1:30 PM 110 0.50 0.00 4.80 0.00 0.00% - 5 569.73%
CIVI241220C00115000 1/12/2024 5:23 PM 115 0.10 0.00 0.90 0.00 0.00% 10 5 405.86%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CIVI241220P00032500 10/29/2024 3:15 PM 32.5 0.15 0.00 0.10 0.00 0.00% 1 0 160.16%
CIVI241220P00035000 11/15/2024 5:26 PM 35 0.17 0.00 0.00 0.00 0.00% 3 4 50.00%
CIVI241220P00037500 11/29/2024 3:56 PM 37.5 0.10 0.00 0.00 0.00 0.00% 1 19 50.00%
CIVI241220P00040000 11/25/2024 8:01 PM 40 0.10 0.00 0.00 0.00 0.00% 1 54 50.00%
CIVI241220P00042500 12/6/2024 4:54 PM 42.5 0.26 0.00 0.00 0.00 0.00% 55 84 25.00%
CIVI241220P00045000 12/13/2024 7:09 PM 45 0.10 0.00 0.00 0.00 0.00% 2 227 12.50%
CIVI241220P00047500 12/13/2024 8:55 PM 47.5 0.60 0.00 0.00 0.00 0.00% 51 288 3.13%
CIVI241220P00050000 12/13/2024 3:32 PM 50 2.37 0.00 0.00 0.00 0.00% 1 359 0.00%
CIVI241220P00052500 12/12/2024 8:08 PM 52.5 4.60 0.00 0.00 0.00 0.00% 1 193 0.00%
CIVI241220P00055000 12/13/2024 5:06 PM 55 6.68 0.00 0.00 0.00 0.00% 1 57 0.00%
CIVI241220P00057500 11/29/2024 2:30 PM 57.5 6.60 0.00 0.00 0.00 0.00% 100 4 0.00%
CIVI241220P00060000 12/11/2024 6:29 PM 60 12.58 0.00 0.00 0.00 0.00% 20 89 0.00%
CIVI241220P00062500 12/6/2024 3:02 PM 62.5 16.60 0.00 0.00 0.00 0.00% 5 4 0.00%
CIVI241220P00065000 12/11/2024 4:13 PM 65 18.10 0.00 0.00 0.00 0.00% 1 411 0.00%
CIVI241220P00067500 12/11/2024 8:47 PM 67.5 19.40 0.00 0.00 0.00 0.00% 3 0 0.00%
CIVI241220P00070000 10/29/2024 6:27 PM 70 22.90 18.00 18.70 0.00 0.00% 5 224 0.00%
CIVI241220P00072500 10/31/2024 4:23 PM 72.5 24.45 19.10 22.80 0.00 0.00% 3 0 0.00%
CIVI241220P00075000 11/5/2024 4:19 PM 75 25.60 28.40 29.20 0.00 0.00% 4 9 359.18%
CIVI241220P00077500 7/9/2024 1:51 PM 77.5 13.85 16.50 20.90 0.00 0.00% 25 0 0.00%
CIVI241220P00080000 10/1/2024 7:01 PM 80 29.30 31.80 34.00 0.00 0.00% 2 10 323.05%
CIVI241220P00085000 6/26/2023 6:25 PM 85 24.80 16.00 21.00 0.00 0.00% - 0 0.00%
CIVI241220P00095000 7/5/2024 2:13 PM 95 27.60 33.40 37.70 0.00 0.00% 2 2 0.00%
CIVI241220P00100000 7/5/2024 2:14 PM 100 32.40 38.10 42.60 0.00 0.00% 3 10 0.00%
CIVI241220P00105000 11/3/2023 1:30 PM 105 32.20 37.00 42.00 0.00 0.00% 11 11 0.00%
CIVI241220P00110000 7/5/2024 2:13 PM 110 42.10 48.10 52.40 0.00 0.00% 2 2 0.00%
CIVI241220P00125000 2/14/2024 8:42 PM 125 64.30 51.10 56.00 0.00 0.00% 2 0 0.00%

Related Tickers

CHRD Chord Energy Corporation
119.28
-0.45%
 
PR Permian Resources Corporation
14.68
-0.54%
 
BSM Black Stone Minerals, L.P.
14.54
-0.48%
 
MGY Magnolia Oil & Gas Corporation
25.34
-1.44%
 
VTLE Vital Energy, Inc.
31.49
-1.07%
 
WDS Woodside Energy Group Ltd
15.24
+0.73%
 
REPX Riley Exploration Permian, Inc.
32.98
+1.41%
 
APA APA Corporation
22.86
-0.35%
 
FANG Diamondback Energy, Inc.
163.34
+0.68%
 
OVV Ovintiv Inc.
40.51
-1.20%