Stocks Options

LAST PRICE
48.7900
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.5098%)

Bid / Lots
48.5000/ 5
Ask / Lots
50.0000/ 3
Open / Previous Close
49.4400 / 49.0400
Day Range
Low 48.5500
High 49.5900
52 Week Range
Low 48.0500
High 78.6300
Volume
957,994
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 31.308

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	$19.60In the Money	$23.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	$17.10In the Money	$20.90In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	$14.60In the Money	$18.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CIVIIn the Money	$12.20In the Money	$16.00In 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	$9.70In the Money	$13.60In 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	$1.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CIVIIn the Money	$7.20In the Money	$11.10In 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	$0.10Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	10Out of the Money	48Out of the Money
CIVIIn the Money	$5.50In the Money	$7.70In 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	$0.25Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
CIVIIn the Money	$3.70In the Money	$5.30In the Money	$4.85In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$45.00	CIVIOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
CIVIUnderlying issue's last price	$2.80Underlying issue's last price	$3.10Underlying issue's last price	$2.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	CIVIUnderlying issue's last price	$1.35Underlying issue's last price	$1.55Underlying issue's last price	$1.43Underlying issue's last price	$0.03Underlying issue's last price	10Underlying issue's last price	363Underlying issue's last price
CIVINear the Money	$1.50Near the Money	$1.75Near the Money	$1.90Near the Money	$0.05Near the Money	87Near the Money	257Near the Money	Filter Table By Strike Price of$50.00	CIVIIn the Money	$2.55In the Money	$2.85In the Money	$2.60In the Money	$0.08In the Money	60In the Money	714In the Money
CIVIOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$0.05Out of the Money	19Out of the Money	393Out of the Money	Filter Table By Strike Price of$52.50	CIVIIn the Money	$4.00In the Money	$4.80In the Money	$3.94In the Money	$-0.11In the Money	10In the Money	156In the Money
CIVIOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$-0.08Out of the Money	8Out of the Money	648Out of the Money	Filter Table By Strike Price of$55.00	CIVIIn the Money	$5.40In the Money	$7.20In the Money	$6.00In the Money	$-0.20In the Money	10In the Money	83In the Money
CIVIOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$57.50	CIVIIn the Money	$6.70In the Money	$10.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
CIVIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	538Out of the Money	Filter Table By Strike Price of$60.00	CIVIIn the Money	$9.90In the Money	$12.40In the Money	$5.63In the Money	$0.00In the Money	---In the Money	1In the Money
CIVIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$62.50	CIVIIn the Money	$12.30In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$1.15Out 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	$14.90In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.10Out 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	$20.00In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.90Out 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	$24.10In the Money	$28.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$0.90Out 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	$29.00In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	$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$85.00	CIVIIn the Money	$34.10In the Money	$38.10In 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)