NYSE - Delayed Quote • USD
Cenovus Energy Inc. (CVE)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240524C00015000 | 5/7/2024 7:39 PM | 15 | 5.64 | 5.10 | 5.40 | 0.00 | 0.00% | 1 | 0 | 133.59% |
| CVE240524C00018000 | 4/22/2024 3:03 PM | 18 | 3.30 | 2.15 | 4.20 | 0.00 | 0.00% | - | 1 | 192.38% |
| CVE240524C00019000 | 5/17/2024 2:04 PM | 19 | 1.20 | 0.60 | 1.35 | 0.10 | 9.09% | 1 | 8 | 55.47% |
| CVE240524C00019500 | 5/17/2024 7:49 PM | 19.5 | 0.74 | 0.70 | 0.90 | 0.12 | 19.35% | 2 | 17 | 46.29% |
| CVE240524C00020000 | 5/17/2024 7:00 PM | 20 | 0.40 | 0.30 | 0.40 | 0.07 | 21.21% | 6 | 64 | 28.13% |
| CVE240524C00020500 | 5/17/2024 7:56 PM | 20.5 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 54 | 110 | 26.37% |
| CVE240524C00021000 | 5/17/2024 7:53 PM | 21 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 131 | 35.16% |
| CVE240524C00021500 | 5/15/2024 4:40 PM | 21.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 77 | 38.28% |
| CVE240524C00022000 | 5/14/2024 7:11 PM | 22 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 101 | 58.40% |
| CVE240524C00022500 | 5/9/2024 6:54 PM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 21 | 108.98% |
| CVE240524C00023000 | 4/11/2024 1:30 PM | 23 | 0.55 | 0.00 | 1.05 | 0.00 | 0.00% | - | 11 | 139.45% |
| CVE240524C00023500 | 5/13/2024 7:25 PM | 23.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 51 | 132.23% |
| CVE240524C00025000 | 4/12/2024 5:22 PM | 25 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 10 | 202.73% |
| CVE240524C00025500 | 4/8/2024 7:42 PM | 25.5 | 0.09 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 213.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240524P00018000 | 4/10/2024 1:33 PM | 18 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 118.75% |
| CVE240524P00019000 | 5/16/2024 4:37 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 400 | 800 | 38.67% |
| CVE240524P00019500 | 5/16/2024 7:22 PM | 19.5 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 31 | 33.59% |
| CVE240524P00020000 | 5/17/2024 2:41 PM | 20 | 0.20 | 0.10 | 0.15 | -0.08 | -28.57% | 41 | 324 | 23.05% |
| CVE240524P00020500 | 5/17/2024 5:07 PM | 20.5 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 10 | 101 | 26.37% |
| CVE240524P00021000 | 5/9/2024 6:35 PM | 21 | 0.50 | 0.75 | 0.90 | 0.00 | 0.00% | 2 | 4 | 35.16% |
| CVE240524P00021500 | 5/15/2024 5:04 PM | 21.5 | 1.43 | 1.25 | 2.35 | 0.00 | 0.00% | 6 | 18 | 95.90% |
| CVE240524P00022000 | 4/9/2024 5:16 PM | 22 | 1.10 | 1.25 | 1.40 | 0.00 | 0.00% | - | 20 | 0.00% |
| CVE240524P00022500 | 5/1/2024 2:15 PM | 22.5 | 1.86 | 2.15 | 3.70 | 0.00 | 0.00% | 5 | 0 | 137.89% |
Related Tickers
SU Suncor Energy Inc.
40.09
+0.80%
SU.TO Suncor Energy Inc.
54.57
+0.76%
IMO Imperial Oil Limited
70.03
+1.13%
EQNR Equinor ASA
28.51
+1.86%
E Eni S.p.A.
32.68
+1.49%
TTE TotalEnergies SE
73.19
+1.44%
EC Ecopetrol S.A.
12.13
+0.83%
IMO.TO Imperial Oil Limited
95.24
+0.99%
PBR-A Petróleo Brasileiro S.A. - Petrobras
14.30
-1.17%
BP BP p.l.c.
37.49
+1.02%