Options Chain for CENOVUS ENERGY INC COM (CVE) - $16.20 as of 9/16/2024 3:34:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.40 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
| 12.00 | 2.60 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | 1.00 | 0.01 | 0.00 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
| 13.00 | 3.50 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.98 | 0.03 | 0.00 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
| 14.00 | 2.55 | 2.65 | 2.34 | -0.01 | -0.43% | 3 | 40 | 0.37 | 0.93 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 15.00 | 1.65 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.83 | 0.15 | -0.01 | 9/10/2024 | 9/16/2024 2:59:00 PM EST |
| 16.00 | 0.90 | 1.00 | 0.90 | +0.11 | +13.93% | 26 | 336 | 0.32 | 0.64 | 0.24 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 17.00 | 0.40 | 0.45 | 0.45 | +0.10 | +28.58% | 83 | 369 | 0.31 | 0.39 | 0.25 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 134 | 13,274 | 0.33 | 0.20 | 0.17 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 8 | 346 | 0.35 | 0.10 | 0.10 | 0.00 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.09 | +0.06 | +200.00% | 10 | 414 | 0.48 | 0.03 | 0.04 | 0.00 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 345 | 0.56 | 0.01 | 0.02 | 0.00 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/16/2024 2:59:00 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/16/2024 2:59:00 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.01 | 0.00 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | -0.02 | 0.03 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 14.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.07 | 0.07 | -0.01 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
| 15.00 | 0.10 | 0.20 | 0.19 | -0.03 | -13.64% | 41 | 228 | 0.36 | -0.17 | 0.15 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 16.00 | 0.35 | 0.45 | 0.42 | -0.08 | -16.00% | 44 | 425 | 0.34 | -0.36 | 0.24 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 17.00 | 0.85 | 0.95 | 1.04 | -0.06 | -5.46% | 38 | 75 | 0.32 | -0.61 | 0.25 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 18.00 | 1.60 | 1.70 | 2.15 | 0.00 | 0.00% | 0 | 284 | 0.33 | -0.80 | 0.17 | -0.01 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
| 19.00 | 2.50 | 3.40 | 2.89 | 0.00 | 0.00% | 0 | 83 | 0.39 | -0.90 | 0.10 | 0.00 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
| 20.00 | 3.50 | 5.40 | 3.65 | -0.10 | -2.67% | 65 | 13 | 0.54 | -0.97 | 0.04 | 0.00 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 21.00 | 4.50 | 6.20 | % | 0 | 0 | 0.64 | -0.99 | 0.02 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 22.00 | 5.50 | 7.10 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 23.00 | 4.80 | 8.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 24.00 | 7.50 | 7.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 25.00 | 8.50 | 10.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 26.00 | 8.30 | 11.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 27.00 | 10.00 | 12.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 30.00 | 13.30 | 15.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 35.00 | 18.40 | 20.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |