Stocks Options

LAST PRICE
50.4900
TODAY'S CHANGE (%)
Trending Up1.0100 (2.0412%)

Bid / Lots
50.4700/ 2
Ask / Lots
50.5100/ 4
Open / Previous Close
49.4700 / 49.4800
Day Range
Low 49.4500
High 51.0000
52 Week Range
Low 48.0500
High 78.6300
Volume
807,878
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.341

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CIVIIn the Money	$22.60In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	CIVIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	$20.00In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	CIVIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	$16.70In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	CIVIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	$14.00In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CIVIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CIVIIn the Money	$12.20In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CIVIOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CIVIIn the Money	$9.10In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	CIVIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CIVIIn the Money	$7.00In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	CIVIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
CIVIIn the Money	$5.80In the Money	$6.00In the Money	$6.10In the Money	$1.25In the Money	23In the Money	81In the Money	Filter Table By Strike Price of$45.00	CIVIOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
CIVIIn the Money	$3.70In the Money	$3.90In the Money	$4.00In the Money	$1.40In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$47.50	CIVINear the Money	$0.75Near the Money	$0.85Near the Money	$0.80Near the Money	$-0.35Near the Money	4Near the Money	371Near the Money
CIVIUnderlying issue's last price	$2.15Underlying issue's last price	$2.30Underlying issue's last price	$2.28Underlying issue's last price	$0.44Underlying issue's last price	24Underlying issue's last price	382Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	CIVIUnderlying issue's last price	$1.60Underlying issue's last price	$1.75Underlying issue's last price	$1.65Underlying issue's last price	$-0.24Underlying issue's last price	99Underlying issue's last price	750Underlying issue's last price
CIVINear the Money	$1.00Near the Money	$1.15Near the Money	$1.10Near the Money	$0.20Near the Money	23Near the Money	425Near the Money	Filter Table By Strike Price of$52.50	CIVIIn the Money	$2.85In the Money	$3.10In the Money	$2.90In the Money	$-0.60In the Money	6In the Money	150In the Money
CIVIOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.04Out of the Money	215Out of the Money	662Out of the Money	Filter Table By Strike Price of$55.00	CIVIIn the Money	$4.60In the Money	$5.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	73In the Money
CIVIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.03Out of the Money	1Out of the Money	151Out of the Money	Filter Table By Strike Price of$57.50	CIVIIn the Money	$6.00In the Money	$7.90In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
CIVIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money	Filter Table By Strike Price of$60.00	CIVIIn the Money	$8.50In the Money	$11.10In the Money	$5.63In the Money	$0.00In the Money	---In the Money	1In the Money
CIVIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$62.50	CIVIIn the Money	$10.90In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$65.00	CIVIIn the Money	$13.40In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$70.00	CIVIIn the Money	$18.40In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	CIVIIn the Money	$23.00In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$80.00	CIVIIn the Money	$27.80In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	CIVIIn the Money	$32.40In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Civitas Resources Inc
NYSE:CIVIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)