Stocks Options

LAST PRICE
51.1800
TODAY'S CHANGE (%)
Trending Down-0.4800 (-0.9292%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
51.4900 / 51.6600
Day Range
Low 51.1100
High 52.4300
52 Week Range
Low 48.0500
High 78.6300
Volume
1,062,826
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 31.102

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	$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	---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	$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	---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	$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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
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	$0.17Out of the Money	$0.00Out of the Money	3Out 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CIVIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	202Out of the Money
CIVIIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$47.50	CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$-0.02Out of the Money	32Out of the Money	257Out of the Money
CIVIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	110Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	CIVIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.70Underlying issue's last price	$0.10Underlying issue's last price	4Underlying issue's last price	164Underlying issue's last price
CIVINear the Money	---Near the Money	---Near the Money	$1.55Near the Money	$-0.25Near the Money	57Near the Money	247Near the Money	Filter Table By Strike Price of$52.50	CIVIIn the Money	---In the Money	---In the Money	$2.75In the Money	$-0.02In the Money	1In the Money	181In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$-0.20Out of the Money	70Out of the Money	202Out of the Money	Filter Table By Strike Price of$55.00	CIVIIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	158In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	11Out of the Money	152Out of the Money	Filter Table By Strike Price of$57.50	CIVIIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	127In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	2Out of the Money	283Out of the Money	Filter Table By Strike Price of$60.00	CIVIIn the Money	---In the Money	---In the Money	$8.29In the Money	$0.00In the Money	---In the Money	230In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$62.50	CIVIIn the Money	---In the Money	---In the Money	$11.19In the Money	$0.00In the Money	---In the Money	52In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$65.00	CIVIIn the Money	---In the Money	---In the Money	$16.71In the Money	$0.00In the Money	---In the Money	443In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$67.50	CIVIIn the Money	---In the Money	---In the Money	$15.20In the Money	$0.00In the Money	---In the Money	4In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$70.00	CIVIIn the Money	---In the Money	---In the Money	$22.90In the Money	$0.00In the Money	---In the Money	224In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$72.50	CIVIIn the Money	---In the Money	---In the Money	$24.45In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.24Out 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	---In the Money	---In the Money	$25.60In the Money	$0.00In the Money	---In the Money	9In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$77.50	CIVIIn the Money	---In the Money	---In the Money	$13.85In the Money	$0.00In the Money	---In the Money	1In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$80.00	CIVIIn the Money	---In the Money	---In the Money	$29.30In the Money	$0.00In the Money	---In the Money	10In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.90Out 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	---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	$0.70Out 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	---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	$0.75Out 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	---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	221Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$95.00	CIVIIn the Money	---In the Money	---In the Money	$27.60In the Money	$0.00In the Money	---In the Money	2In 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	$32.40In the Money	$0.00In the Money	---In the Money	---In the Money
CIVIOut of the Money	---Out of the Money	---Out of the Money	$0.85Out 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	---In 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	$42.10In 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)