Options Chain for CENOVUS ENERGY INC COM (CVE) - $21.28 as of 4/26/2024 3:06:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.00 | 11.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 10.40 | 10.60 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 9.40 | 9.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 8.30 | 8.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 7.40 | 7.60 | 7.44 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 6.40 | 6.60 | 4.43 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:00 PM EST |
| 15.50 | 5.90 | 8.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 5.40 | 7.60 | 5.65 | 0.00 | 0.00% | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 16.50 | 4.90 | 7.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 4.40 | 6.60 | 3.54 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 3.90 | 6.00 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 3.50 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 33 | 0.98 | 0.99 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 18.50 | 3.00 | 3.10 | % | 0 | 0 | 1.08 | 0.96 | 0.04 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 19.00 | 2.50 | 2.65 | 2.34 | -0.08 | -3.31% | 5 | 2,293 | 0.45 | 0.93 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 19.50 | 2.10 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.88 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 1.65 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 262 | 0.35 | 0.82 | 0.15 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 20.50 | 1.25 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.74 | 0.19 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.95 | 1.00 | 0.90 | -0.05 | -5.27% | 10 | 928 | 0.34 | 0.63 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.50 | 0.65 | 0.75 | 0.75 | +0.10 | +15.39% | 34 | 34 | 0.34 | 0.52 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 0.45 | 0.50 | 0.50 | +0.05 | +11.12% | 201 | 3,577 | 0.33 | 0.40 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.25 | 0.30 | 0.35 | +0.05 | +16.67% | 90 | 18 | 0.31 | 0.30 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,459 | 0.33 | 0.21 | 0.17 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 23.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.14 | 0.13 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.10 | 0.10 | -0.01 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 24.50 | 0.00 | 0.10 | % | 0 | 0 | 0.34 | 0.06 | 0.07 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.03 | 0.04 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.02 | 0.03 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 605 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 166 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 21 | 221 | 0.98 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 18.50 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | -0.04 | 0.04 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 19.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2,035 | 0.38 | -0.07 | 0.07 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 19.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.12 | 0.11 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.15 | 0.20 | 0.20 | -0.07 | -25.93% | 1 | 4,831 | 0.34 | -0.18 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.50 | 0.25 | 0.35 | 0.34 | -0.01 | -2.86% | 2 | 39 | 0.34 | -0.26 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.45 | 0.50 | 0.45 | -0.11 | -19.65% | 16 | 232 | 0.34 | -0.37 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.50 | 0.65 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.48 | 0.23 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 0.90 | 1.00 | 0.90 | -0.15 | -14.29% | 23 | 211 | 0.32 | -0.60 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 1.25 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.70 | 0.21 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 1.65 | 1.75 | 1.82 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.79 | 0.17 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 23.50 | 1.10 | 2.20 | % | 0 | 0 | 0.34 | -0.86 | 0.13 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 24.00 | 0.90 | 4.80 | % | 0 | 0 | 0.42 | -0.90 | 0.10 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 24.50 | 3.00 | 3.20 | % | 0 | 0 | 0.95 | -0.94 | 0.07 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 3.50 | 3.70 | % | 0 | 0 | 0.46 | -0.97 | 0.04 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.50 | 3.90 | 5.80 | % | 0 | 0 | 0.51 | -0.98 | 0.03 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 26.00 | 4.50 | 6.70 | % | 0 | 0 | 0.55 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 26.50 | 3.60 | 7.20 | % | 0 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 27.00 | 3.50 | 7.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 4.50 | 8.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 6.60 | 10.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 13.40 | 13.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |