Cenovus Energy Inc. (CVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240621C00010000 | 2024-03-15 11:43AM EDT | 10.00 | 8.90 | 10.90 | 12.10 | 0.00 | - | 10 | 25 | 1,225.39% |
| CVE240621C00011000 | 2024-01-26 1:18PM EDT | 11.00 | 5.00 | 5.20 | 8.10 | 0.00 | - | 2 | 17 | 555.47% |
| CVE240621C00012000 | 2024-03-19 12:02PM EDT | 12.00 | 7.30 | 8.40 | 10.40 | 0.00 | - | 10 | 30 | 961.33% |
| CVE240621C00013000 | 2024-04-19 10:29AM EDT | 13.00 | 8.10 | 5.10 | 9.20 | 0.00 | - | 30 | 72 | 628.13% |
| CVE240621C00014000 | 2024-06-13 3:19PM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,046 | 0.00% |
| CVE240621C00015000 | 2024-05-28 11:48AM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVE240621C00016000 | 2024-06-17 10:01AM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 525 | 0.00% |
| CVE240621C00017000 | 2024-06-13 3:19PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,000 | 1 | 0.00% |
| CVE240621C00018000 | 2024-06-14 1:29PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,428 | 0.00% |
| CVE240621C00018500 | 2024-06-17 2:53PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 115 | 1,787 | 6.25% |
| CVE240621C00019000 | 2024-06-17 3:50PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 7,444 | 12.50% |
| CVE240621C00019500 | 2024-06-13 2:02PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 114 | 25.00% |
| CVE240621C00020000 | 2024-06-17 2:47PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,109 | 25.00% |
| CVE240621C00020500 | 2024-06-12 2:29PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 25.00% |
| CVE240621C00021000 | 2024-06-17 2:23PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 7,087 | 25.00% |
| CVE240621C00021500 | 2024-06-04 2:54PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 228 | 50.00% |
| CVE240621C00022000 | 2024-06-11 2:15PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,110 | 50.00% |
| CVE240621C00022500 | 2024-05-29 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| CVE240621C00023000 | 2024-06-12 10:27AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,187 | 50.00% |
| CVE240621C00024000 | 2024-05-16 11:12AM EDT | 24.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 8 | 653 | 186.72% |
| CVE240621C00025000 | 2024-06-17 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 327 | 50.00% |
| CVE240621C00026000 | 2024-04-12 3:01PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 12 | 1,279 | 285.55% |
| CVE240621C00027000 | 2024-06-05 1:01PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 50.00% |
| CVE240621C00029000 | 2024-04-25 3:04PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 27 | 341.80% |
| CVE240621C00030000 | 2024-04-26 3:20PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 149 | 358.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240621P00010000 | 2024-01-25 10:44AM EDT | 10.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 306.25% |
| CVE240621P00011000 | 2024-03-04 12:06PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 418.75% |
| CVE240621P00012000 | 2024-06-12 9:45AM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,950 | 50.00% |
| CVE240621P00013000 | 2024-04-03 9:48AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 165.63% |
| CVE240621P00014000 | 2024-05-28 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 50.00% |
| CVE240621P00015000 | 2024-05-20 9:46AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,283 | 50.00% |
| CVE240621P00016000 | 2024-06-14 11:34AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 259 | 3,900 | 25.00% |
| CVE240621P00016500 | 2024-06-17 10:50AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 912 | 25.00% |
| CVE240621P00017000 | 2024-06-17 3:34PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 851 | 25.00% |
| CVE240621P00017500 | 2024-06-17 3:55PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 314 | 12.50% |
| CVE240621P00018000 | 2024-06-17 3:37PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 69 | 1,733 | 6.25% |
| CVE240621P00018500 | 2024-06-17 10:50AM EDT | 18.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 76 | 129 | 0.00% |
| CVE240621P00019000 | 2024-06-17 3:59PM EDT | 19.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 3,425 | 0.00% |
| CVE240621P00019500 | 2024-06-12 9:30AM EDT | 19.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 4,261 | 0.00% |
| CVE240621P00020000 | 2024-06-17 1:19PM EDT | 20.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 739 | 0.00% |
| CVE240621P00020500 | 2024-06-17 10:11AM EDT | 20.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVE240621P00021000 | 2024-06-17 2:58PM EDT | 21.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 75 | 257 | 0.00% |
| CVE240621P00022000 | 2024-06-17 2:58PM EDT | 22.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 70 | 59 | 0.00% |
| CVE240621P00023000 | 2024-05-23 10:32AM EDT | 23.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVE240621P00024000 | 2024-04-05 3:06PM EDT | 24.00 | 2.80 | 2.25 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| CVE240621P00026000 | 2023-10-27 9:36AM EDT | 26.00 | 6.70 | 7.80 | 8.90 | 0.00 | - | 1 | 0 | 331.25% |
| CVE240621P00027000 | 2023-11-01 9:33AM EDT | 27.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.