Stocks Options

LAST PRICE
69.3500
TODAY'S CHANGE (%)
Trending Up1.5000 (2.2108%)

Bid / Lots
68.6600/ 1
Ask / Lots
69.8500/ 1
Open / Previous Close
68.8200 / 67.8500
Day Range
Low 67.8300
High 69.4700
52 Week Range
Low 60.3799
High 86.5780
Volume
1,354,118
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 31.417

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CIVIIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$27.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CIVIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CIVIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	CIVIOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$26.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	CIVIOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	CIVIOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$60.00	CIVIOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	CIVIOut of the Money	---Out of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$9.67In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$65.00	CIVIOut of the Money	---Out of the Money	---Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
CIVIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$12.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$67.50Underlying issue's last price	CIVIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price
CIVINear the Money	---Near the Money	---Near the Money	$11.00Near the Money	$0.00Near the Money	---Near the Money	39Near the Money	Filter Table By Strike Price of$70.00	CIVIIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	224In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$6.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$72.50	CIVIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$75.00	CIVIIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	9In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$6.25Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$77.50	CIVIIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	26In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$80.00	CIVIIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	27In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$82.50	CIVIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$85.00	CIVIIn the Money	---In the Money	---In the Money	$24.80In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$87.50	CIVIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$90.00	CIVIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$95.00	CIVIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$29.20In the Money	$0.00In the Money	---In the Money	10In the Money
CIVIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$32.20In the Money	$0.00In the Money	---In the Money	11In the Money
CIVIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)