UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,484.18 +8.26 (+0.04%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,322.70 +14.10 (+0.61%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,145.49 +698.82 (+1.39%)
Cenovus Energy Inc. (CVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240510C00020000 | 2024-04-30 12:40PM EDT | 2024-05-10 | 1.16 | 0.55 | 0.65 | 0.00 | - | 2 | 10 | 37.31% |
| CVE240517C00020000 | 2024-05-03 11:17AM EDT | 2024-05-17 | 0.63 | 0.65 | 0.75 | +0.03 | +5.00% | 10 | 263 | 31.74% |
| CVE240524C00020000 | 2024-04-23 11:27AM EDT | 2024-05-24 | 1.70 | 0.70 | 0.85 | 0.00 | - | - | 5 | 31.06% |
| CVE240531C00020000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 1.65 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 29.00% |
| CVE240621C00020000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 0.95 | 1.00 | 1.05 | -0.15 | -13.64% | 282 | 2,062 | 26.95% |
| CVE240719C00020000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 1.30 | 1.15 | 1.25 | 0.00 | - | 66 | 7,042 | 26.95% |
| CVE240816C00020000 | 2024-04-19 9:37AM EDT | 2024-08-16 | 2.05 | 1.45 | 1.60 | 0.00 | - | 7 | 7 | 31.30% |
| CVE240920C00020000 | 2024-04-30 9:59AM EDT | 2024-09-20 | 2.35 | 1.50 | 1.80 | 0.00 | - | 34 | 1,326 | 31.10% |
| CVE241115C00020000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 2.10 | 2.05 | 2.20 | -0.80 | -27.59% | 250 | 251 | 33.11% |
| CVE241220C00020000 | 2024-05-03 3:25PM EDT | 2024-12-20 | 2.22 | 2.20 | 2.35 | -0.33 | -12.94% | 1 | 156 | 32.86% |
| CVE250117C00020000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 2.40 | 2.35 | 2.45 | -0.20 | -7.69% | 29 | 7,534 | 32.50% |
| CVE260116C00020000 | 2024-05-02 3:33PM EDT | 2026-01-16 | 4.06 | 3.80 | 3.90 | 0.00 | - | 50 | 1,303 | 34.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVE240510P00020000 | 2024-05-02 3:02PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.15 | 0.00 | - | 22 | 254 | 35.94% |
| CVE240517P00020000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 31 | 4,924 | 30.96% |
| CVE240524P00020000 | 2024-05-03 2:42PM EDT | 2024-05-24 | 0.29 | 0.25 | 0.35 | -0.01 | -3.33% | 15 | 8 | 30.47% |
| CVE240531P00020000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 0.40 | 0.30 | 0.40 | +0.08 | +25.00% | 24 | 18 | 28.52% |
| CVE240607P00020000 | 2024-05-01 3:05PM EDT | 2024-06-07 | 0.42 | 0.35 | 0.45 | +0.42 | - | - | 5 | 27.44% |
| CVE240621P00020000 | 2024-05-03 11:15AM EDT | 2024-06-21 | 0.65 | 0.50 | 0.60 | +0.13 | +25.00% | 40 | 915 | 28.37% |
| CVE240719P00020000 | 2024-05-01 1:12PM EDT | 2024-07-19 | 0.90 | 0.70 | 0.75 | 0.00 | - | 7 | 1,511 | 26.66% |
| CVE240816P00020000 | 2024-05-01 1:05PM EDT | 2024-08-16 | 1.10 | 0.90 | 1.00 | 0.00 | - | 3 | 28 | 28.71% |
| CVE240920P00020000 | 2024-05-03 9:34AM EDT | 2024-09-20 | 1.10 | 1.05 | 1.15 | +0.10 | +10.00% | 5 | 157 | 27.86% |
| CVE241115P00020000 | 2024-04-30 2:05PM EDT | 2024-11-15 | 1.27 | 1.30 | 1.45 | 0.00 | - | 22 | 216 | 28.66% |
| CVE241220P00020000 | 2024-04-30 1:37PM EDT | 2024-12-20 | 1.42 | 1.45 | 1.60 | +1.42 | - | - | 252 | 28.76% |
| CVE250117P00020000 | 2024-04-24 1:08PM EDT | 2025-01-17 | 1.45 | 1.55 | 1.70 | 0.00 | - | 5 | 2,894 | 28.64% |
| CVE260116P00020000 | 2024-05-01 9:50AM EDT | 2026-01-16 | 2.55 | 2.55 | 2.70 | 0.00 | - | 10 | 265 | 28.08% |
© 2024 Yahoo. All rights reserved.