Options Chain for CENOVUS ENERGY INC COM (CVE) - $17.17 as of 9/6/2024 3:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.90 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 10.90 | 13.90 | % | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 8.90 | 11.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 7.90 | 10.90 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 9.00 | 6.90 | 9.90 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 5.90 | 8.90 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 11.00 | 4.60 | 7.90 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.00 | 4.70 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 84 | 3.32 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 2.40 | 4.00 | 5.80 | 0.00 | 0.00% | 0 | 955 | 2.57 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 1.80 | 4.90 | 3.35 | 0.00 | 0.00% | 0 | 137 | 1.79 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 1.80 | 2.00 | 2.75 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.96 | 0.15 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.90 | 1.00 | 1.95 | 0.00 | 0.00% | 0 | 220 | 1.28 | 0.78 | 0.31 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.30 | 0.35 | 0.30 | -0.25 | -45.46% | 628 | 1,348 | 0.34 | 0.42 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 0.05 | 0.10 | 0.07 | -0.07 | -50.00% | 9 | 1,128 | 0.33 | 0.15 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 13 | 1,782 | 0.44 | 0.03 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 67 | 7,971 | 0.57 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 42 | 4,449 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,365 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 780 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 255 | 2.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 817 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 227 | 2.25 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.35 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 34 | 2.53 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 668 | 1.00 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 80 | 1.28 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 305 | 0.60 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,701 | 0.41 | -0.04 | 0.15 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 41 | 1,242 | 0.32 | -0.22 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | +0.16 | +41.03% | 17 | 1,650 | 0.30 | -0.58 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 1.25 | 1.35 | 1.39 | +0.79 | +131.67% | 251 | 3,706 | 1.49 | -0.85 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 2.20 | 2.35 | 2.32 | +1.10 | +90.17% | 1 | 1,325 | 1.26 | -0.97 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 2.80 | 5.30 | 2.91 | 0.00 | 0.00% | 0 | 3,607 | 2.19 | -1.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 4.10 | 4.40 | 4.35 | +0.43 | +10.97% | 114 | 580 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 5.20 | 7.30 | 2.25 | 0.00 | 0.00% | 0 | 387 | 1.72 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 6.10 | 8.30 | 6.30 | +3.20 | +103.23% | 175 | 237 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 6.90 | 7.40 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 8.10 | 8.40 | 4.00 | 0.00 | 0.00% | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 9.10 | 9.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 27.00 | 10.10 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 28.00 | 11.00 | 11.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 29.00 | 11.60 | 12.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 12.90 | 13.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 17.80 | 18.50 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |