Options Chain for CVR ENERGY INC COM (CVI) - $22.72 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.60 | 12.40 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 6.60 | 9.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 5.30 | 7.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 2.80 | 5.20 | % | 0 | 0 | 2.09 | 0.93 | 0.06 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 1.05 | 1.30 | 1.30 | -0.10 | -7.15% | 12 | 24 | 0.49 | 0.62 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | -0.04 | -13.80% | 6 | 1,316 | 0.44 | 0.19 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 1,738 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 71 | 867 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 160 | 2.34 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 25 | 2.64 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 130 | 0.53 | -0.07 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.55 | 0.65 | 0.66 | -0.24 | -26.67% | 34 | 1,388 | 0.48 | -0.38 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 2.00 | 2.35 | 2.24 | -0.06 | -2.61% | 9 | 831 | 0.44 | -0.81 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 6.80 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 8 | 1.03 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 10.00 | 13.70 | 10.27 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 14.90 | 17.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 21.50 | 23.50 | 9.90 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 25.20 | 28.70 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 31.40 | 33.70 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |