Options Chain for CENOVUS ENERGY INC COM (CVE) - $21.23 as of 4/25/2024 3:44:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.30 | 18.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 5.00 | 16.20 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 7.50 | 12.40 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 10.00 | 10.10 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 11.00 | 8.70 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 12.00 | 7.10 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 12.50 | 8.70 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 13.00 | 6.20 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 13.50 | 7.60 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 14.00 | 7.20 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 14.50 | 6.70 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 15.00 | 6.20 | 6.40 | 6.54 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 4:00:03 PM EST |
| 15.50 | 3.60 | 7.80 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 16.00 | 5.20 | 5.40 | % | 0 | 0 | 9.78 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 16.50 | 4.70 | 4.90 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 17.00 | 2.15 | 4.40 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 17.50 | 3.70 | 3.90 | 3.74 | 0.00 | 0.00% | 0 | 3 | 7.48 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 18.00 | 3.20 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 5 | 6.93 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/25/2024 4:00:03 PM EST |
| 18.50 | 1.75 | 4.80 | 2.68 | 0.00 | 0.00% | 0 | 35 | 6.67 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 19.00 | 2.25 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 798 | 6.12 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 19.50 | 1.75 | 1.90 | 1.68 | 0.00 | 0.00% | 0 | 28 | 4.83 | 1.00 | 0.00 | -0.03 | 4/4/2024 | 4/25/2024 4:00:03 PM EST |
| 20.00 | 0.40 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 41 | 4.67 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 20.50 | 0.75 | 2.00 | 0.81 | +0.01 | +1.25% | 2 | 111 | 0.93 | 0.99 | 0.07 | -0.03 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 6 | 261 | 0.43 | 0.81 | 0.72 | -0.07 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 21.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 30 | 298 | 0.34 | 0.28 | 1.03 | -0.07 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 3 | 132 | 0.57 | 0.02 | 0.19 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 15 | 6.70 | 0.00 | 0.00 | -0.02 | 3/15/2024 | 4/25/2024 4:00:03 PM EST |
| 16.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 21 | 6.23 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/25/2024 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 11 | 5.30 | 0.00 | 0.00 | -0.03 | 4/5/2024 | 4/25/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 158 | 4.85 | 0.00 | 0.00 | -0.03 | 4/2/2024 | 4/25/2024 4:00:03 PM EST |
| 18.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 189 | 4.40 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/25/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 3.94 | 0.00 | 0.00 | -0.03 | 4/5/2024 | 4/25/2024 4:00:03 PM EST |
| 19.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 3.49 | 0.00 | 0.00 | -0.03 | 4/3/2024 | 4/25/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,149 | 1.18 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 4:00:03 PM EST |
| 20.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 205 | 0.68 | -0.01 | 0.07 | -0.03 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 10 | 121 | 0.51 | -0.19 | 0.72 | -0.07 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 21.50 | 0.00 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 62 | 0.31 | -0.72 | 1.03 | -0.07 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 22.00 | 0.65 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 19 | 4.86 | -0.98 | 0.19 | -0.01 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 22.50 | 1.15 | 1.30 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 23.00 | 1.65 | 1.80 | 1.57 | 0.00 | 0.00% | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:03 PM EST |
| 23.50 | 2.15 | 2.30 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 24.00 | 2.65 | 2.80 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 24.50 | 3.10 | 3.30 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 25.00 | 3.60 | 3.80 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 25.50 | 4.10 | 4.30 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 26.00 | 2.80 | 6.50 | % | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 26.50 | 3.60 | 7.00 | % | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 27.00 | 5.60 | 5.80 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 27.50 | 6.10 | 6.30 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 28.00 | 6.60 | 8.80 | % | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 30.00 | 8.60 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 35.00 | 13.60 | 13.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |