Options Chain for CVR ENERGY INC COM (CVI) - $33.57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.30 | 18.50 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 20.00 | 12.90 | 16.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 22.50 | 10.40 | 13.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 25.00 | 7.80 | 11.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 30.00 | 3.30 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 205 | 1.37 | 0.88 | 0.09 | -0.01 | 4/23/2024 | 4/25/2024 3:59:46 PM EST |
| 35.00 | 0.50 | 0.65 | 0.60 | -0.10 | -14.29% | 28 | 625 | 0.40 | 0.30 | 0.11 | -0.02 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 10 | 585 | 0.43 | 0.03 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:46 PM EST |
| 30.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 32 | 262 | 0.44 | -0.12 | 0.09 | -0.01 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 35.00 | 0.95 | 2.75 | 3.10 | +0.25 | +8.78% | 50 | 280 | 0.23 | -0.70 | 0.11 | -0.02 | 4/25/2024 | 4/25/2024 3:59:46 PM EST |
| 40.00 | 5.20 | 9.50 | 6.60 | 0.00 | 0.00% | 0 | 9 | 1.49 | -0.97 | 0.02 | 0.00 | 4/23/2024 | 4/25/2024 3:59:46 PM EST |
| 45.00 | 10.10 | 14.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST | |||
| 50.00 | 15.10 | 19.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:46 PM EST |