Options Chain for CVR ENERGY INC COM (CVI) - $33.22 as of 4/29/2024 3:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 18.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 20.00 | 12.50 | 15.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 22.50 | 10.00 | 13.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 25.00 | 7.50 | 10.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 30.00 | 3.00 | 5.10 | 3.40 | +0.10 | +3.03% | 7 | 205 | 0.96 | 0.85 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 35.00 | 0.35 | 0.50 | 0.47 | -0.03 | -6.00% | 30 | 645 | 0.38 | 0.30 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 583 | 0.47 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 4.60 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 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 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:06 PM EST |
| 30.00 | 0.30 | 0.40 | 0.37 | +0.02 | +5.72% | 71 | 305 | 0.49 | -0.15 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 35.00 | 2.10 | 3.10 | 3.00 | +0.35 | +13.21% | 4 | 342 | 0.47 | -0.70 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 40.00 | 5.10 | 9.90 | 6.60 | 0.00 | 0.00% | 0 | 9 | 1.81 | -0.97 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 45.00 | 10.20 | 15.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 50.00 | 15.20 | 20.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST |