Stocks Options

LAST PRICE
54.2300
TODAY'S CHANGE (%)
Trending Up0.5300 (0.9870%)

Bid / Lots
53.9600/ 3
Ask / Lots
54.4900/ 1
Open / Previous Close
54.5900 / 53.7000
Day Range
Low 53.5000
High 54.7150
52 Week Range
Low 49.1000
High 79.9700
Volume
1,494,353
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 32.097

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CIVIIn the Money	$24.90In the Money	$29.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	$23.30In the Money	$25.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	$21.00In the Money	$23.30In 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	$0.05Out of the Money	$1.10Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CIVIIn the Money	$17.60In the Money	$21.50In the Money	$40.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CIVIOut of the Money	$0.10Out of the Money	$1.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CIVIIn the Money	$16.70In the Money	$18.30In 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	$0.25Out of the Money	$0.40Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CIVIIn the Money	$14.10In the Money	$15.60In the Money	$30.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	CIVIOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
CIVIIn the Money	$10.90In the Money	$14.00In 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	$0.60Out of the Money	$0.80Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CIVIIn the Money	$9.80In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	CIVIOut of the Money	$0.90Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$-0.80Out of the Money	55Out of the Money	77Out of the Money
CIVIIn the Money	$7.80In the Money	$8.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$47.50	CIVIOut of the Money	$1.45Out of the Money	$1.70Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
CIVIIn the Money	$6.10In the Money	$6.60In the Money	$5.00In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$50.00	CIVIOut of the Money	$2.05Out of the Money	$2.50Out of the Money	$2.42Out of the Money	$-0.29Out of the Money	1Out of the Money	135Out of the Money
CIVIUnderlying issue's last price	$3.60Underlying issue's last price	$5.10Underlying issue's last price	$4.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$52.50Underlying issue's last price	CIVIUnderlying issue's last price	$3.20Underlying issue's last price	$3.50Underlying issue's last price	$3.40Underlying issue's last price	$-0.37Underlying issue's last price	1Underlying issue's last price	139Underlying issue's last price
CIVINear the Money	$3.30Near the Money	$3.60Near the Money	$3.50Near the Money	$0.67Near the Money	2Near the Money	25Near the Money	Filter Table By Strike Price of$55.00	CIVIIn the Money	$4.30In the Money	$4.90In the Money	$4.00In the Money	$0.00In the Money	---In the Money	118In the Money
CIVIOut of the Money	$2.25Out of the Money	$2.75Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$57.50	CIVIIn the Money	$5.30In the Money	$7.20In the Money	$7.77In the Money	$0.00In the Money	---In the Money	127In the Money
CIVIOut of the Money	$1.45Out of the Money	$1.75Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$60.00	CIVIIn the Money	$5.80In the Money	$9.50In the Money	$10.90In the Money	$0.00In the Money	---In the Money	250In the Money
CIVIOut of the Money	$0.90Out of the Money	$1.30Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$62.50	CIVIIn the Money	$7.80In the Money	$11.70In the Money	$12.45In the Money	$0.00In the Money	---In the Money	45In the Money
CIVIOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$65.00	CIVIIn the Money	$10.10In the Money	$14.40In the Money	$14.00In the Money	$0.00In the Money	---In the Money	443In the Money
CIVIOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$67.50	CIVIIn the Money	$12.40In the Money	$16.70In the Money	$15.20In the Money	$0.00In the Money	---In the Money	4In the Money
CIVIOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$70.00	CIVIIn the Money	$16.00In the Money	$18.10In the Money	$20.00In the Money	$0.00In the Money	---In the Money	224In the Money
CIVIOut of the Money	$0.05Out of the Money	$1.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$72.50	CIVIIn the Money	$17.20In the Money	$21.50In the Money	$7.28In the Money	$0.00In the Money	---In the Money	3In the Money
CIVIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$75.00	CIVIIn the Money	$20.80In the Money	$22.90In the Money	$8.50In the Money	$0.00In the Money	---In the Money	9In the Money
CIVIOut of the Money	---Out of the Money	$1.15Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$77.50	CIVIIn the Money	$22.00In the Money	$26.30In the Money	$13.85In the Money	$0.00In the Money	---In the Money	1In the Money
CIVIOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$80.00	CIVIIn the Money	$25.70In the Money	$27.80In the Money	$29.30In the Money	$0.00In the Money	---In the Money	10In the Money
CIVIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$82.50	CIVIIn the Money	$27.00In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$85.00	CIVIIn the Money	$29.40In the Money	$33.60In the Money	$24.80In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$87.50	CIVIIn the Money	$31.90In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$90.00	CIVIIn the Money	$34.40In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$95.00	CIVIIn the Money	$39.30In the Money	$43.50In the Money	$27.60In the Money	$0.00In the Money	---In the Money	2In the Money
CIVIOut of the Money	---Out of the Money	$0.35Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$100.00	CIVIIn the Money	$44.20In the Money	$48.50In the Money	$32.40In the Money	$0.00In the Money	---In the Money	3In the Money
CIVIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$105.00	CIVIIn the Money	$49.20In the Money	$53.40In the Money	$32.20In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$110.00	CIVIIn the Money	$54.10In the Money	$58.40In the Money	$42.10In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$115.00	CIVIIn the Money	$59.10In the Money	$63.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$1.00Out 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$120.00	CIVIIn the Money	$64.00In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$1.00Out 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$125.00	CIVIIn the Money	$68.90In the Money	$73.20In the Money	$64.30In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)