Options Chain for CENOVUS ENERGY INC COM (CVE) - $16.05 as of 11/20/2024 3:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.30 | 6.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 4.50 | 5.70 | 6.65 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 4.10 | 4.30 | 4.73 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 3.10 | 3.30 | 3.10 | -1.20 | -27.91% | 1 | 139 | 0.42 | 0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 2.15 | 2.30 | 2.15 | +0.05 | +2.39% | 48 | 273 | 0.36 | 0.92 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 1.30 | 2.35 | 1.30 | +0.07 | +5.70% | 10 | 154 | 0.32 | 0.80 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.55 | 0.65 | 0.55 | -0.05 | -8.34% | 69 | 6,734 | 0.28 | 0.56 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 154 | 1,486 | 0.29 | 0.29 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 47 | 3,524 | 0.30 | 0.12 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 1,175 | 0.44 | 0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 3,871 | 0.60 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 434 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,051 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 624 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 1,020 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 252 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.74 | -0.01 | 0.03 | 0.00 | 11/4/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 654 | 0.38 | -0.08 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 0.15 | 0.20 | 0.19 | -0.01 | -5.00% | 146 | 2,918 | 0.33 | -0.20 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.45 | 0.50 | 0.50 | -0.05 | -9.10% | 83 | 1,672 | 0.30 | -0.44 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 1.05 | 1.15 | 1.10 | -0.05 | -4.35% | 6 | 792 | 0.32 | -0.71 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 1.90 | 2.05 | 2.09 | 0.00 | 0.00% | 0 | 431 | 0.38 | -0.88 | 0.13 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 2.85 | 3.00 | 3.05 | 0.00 | 0.00% | 0 | 357 | 0.56 | -0.96 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 3.80 | 4.00 | 4.16 | 0.00 | 0.00% | 0 | 755 | 0.56 | -0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 4.80 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 32 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 5.80 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 55 | 0.74 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 6.80 | 7.00 | 4.71 | 0.00 | 0.00% | 0 | 13 | 0.82 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 7.80 | 8.00 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 8.80 | 9.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 9.80 | 10.00 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 10.80 | 11.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 11.80 | 12.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 12.80 | 13.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 13.80 | 14.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 35.00 | 18.80 | 19.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |