NYSE - Delayed Quote • USD
CVR Energy, Inc. (CVI)
At close: 4:00 PM EDT
After hours: 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621C00021000 | 10/30/2023 2:19 PM | 21 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CVI240621C00022500 | 10/30/2023 2:19 PM | 22.5 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CVI240621C00023500 | 11/9/2023 3:08 PM | 23.5 | 7.60 | 7.10 | 9.30 | 0.00 | 0.00% | - | 13 | 147.02% |
| CVI240621C00025000 | 5/17/2024 4:59 PM | 25 | 4.80 | 4.30 | 6.90 | 0.00 | 0.00% | 3 | 8 | 86.72% |
| CVI240621C00028500 | 5/17/2024 3:08 PM | 28.5 | 1.75 | 1.55 | 1.75 | 0.00 | 0.00% | 3 | 720 | 34.62% |
| CVI240621C00030000 | 5/20/2024 7:45 PM | 30 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 278 | 456 | 30.71% |
| CVI240621C00033500 | 5/20/2024 4:34 PM | 33.5 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 23 | 374 | 36.13% |
| CVI240621C00035000 | 5/20/2024 6:04 PM | 35 | 0.10 | 0.05 | 0.15 | 0.03 | 42.86% | 19 | 961 | 41.21% |
| CVI240621C00038500 | 5/16/2024 7:50 PM | 38.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 493 | 64.45% |
| CVI240621C00040000 | 5/20/2024 6:45 PM | 40 | 0.20 | 0.00 | 0.20 | 0.17 | 566.67% | 2 | 591 | 58.40% |
| CVI240621C00043500 | 4/17/2024 7:55 PM | 43.5 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 46 | 93.26% |
| CVI240621C00045000 | 5/3/2024 2:07 PM | 45 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 91 | 112.99% |
| CVI240621C00048500 | 12/1/2023 6:20 PM | 48.5 | 0.34 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 7 | 166.11% |
| CVI240621C00050000 | 3/8/2024 6:04 PM | 50 | 0.88 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 5 | 121.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVI240621P00017500 | 1/29/2024 3:53 PM | 17.5 | 0.21 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 0 | 166.02% |
| CVI240621P00020000 | 2/9/2024 7:21 PM | 20 | 0.40 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 6 | 180.52% |
| CVI240621P00021000 | 1/29/2024 3:53 PM | 21 | 0.39 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 1 | 116.99% |
| CVI240621P00022500 | 12/28/2023 7:39 PM | 22.5 | 0.76 | 0.35 | 1.05 | 0.00 | 0.00% | 2 | 4 | 96.19% |
| CVI240621P00023500 | 5/14/2024 7:39 PM | 23.5 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 75 | 55.37% |
| CVI240621P00025000 | 5/20/2024 5:54 PM | 25 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 4 | 98 | 37.70% |
| CVI240621P00028500 | 5/20/2024 7:55 PM | 28.5 | 0.52 | 0.50 | 0.60 | -0.04 | -7.14% | 44 | 352 | 29.10% |
| CVI240621P00030000 | 5/20/2024 3:27 PM | 30 | 1.10 | 1.15 | 1.25 | -0.05 | -4.35% | 1 | 544 | 26.95% |
| CVI240621P00033500 | 5/16/2024 3:17 PM | 33.5 | 4.50 | 3.80 | 4.70 | 0.00 | 0.00% | 2 | 28 | 55.66% |
| CVI240621P00035000 | 5/13/2024 5:50 PM | 35 | 6.25 | 5.00 | 6.50 | 0.00 | 0.00% | 6 | 0 | 76.56% |
| CVI240621P00038500 | 4/15/2024 5:41 PM | 38.5 | 5.20 | 9.00 | 11.80 | 0.00 | 0.00% | 1 | 2 | 112.11% |
| CVI240621P00040000 | 4/19/2024 2:26 PM | 40 | 7.60 | 9.90 | 11.30 | 0.00 | 0.00% | 1 | 6 | 54.69% |
| CVI240621P00043500 | 12/18/2023 7:01 PM | 43.5 | 12.30 | 12.00 | 14.90 | 0.00 | 0.00% | 62 | 66 | 118.16% |
Related Tickers
DK Delek US Holdings, Inc.
28.34
-1.12%
PBF PBF Energy Inc.
49.72
-3.40%
DINO HF Sinclair Corporation
57.24
-2.00%
IEP Icahn Enterprises L.P.
16.66
-1.01%
CAPL CrossAmerica Partners LP
19.91
-0.05%
DKL Delek Logistics Partners, LP
39.43
-0.20%
PARR Par Pacific Holdings, Inc.
28.56
-1.14%
SUN Sunoco LP
53.99
+0.32%
MPC Marathon Petroleum Corporation
176.08
-2.00%
PSX Phillips 66
144.42
-1.81%