Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CVE – Cenovus Energy Inc.

Last update: April 19, 2024 at 1:00 p.m.   (Real-time)

  • Last price: 28.790
  • Net change: 0.330
  • Bid price: 28.790
  • Ask price: 28.800
  • 30-day historical volatility: 19.06%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 110,690
Volume: 12
Open interest: 55,991
Volume: 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 25.00 0 0 0 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 25.50 0 0 0 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 26.00 0 0 0 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 26.50 0 0 0 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 27.00 0 0 0 0 0 0
April 26, 2024 (Weekly) 1.33 1.47 1.13 0 165 0 27.50 0 0 0 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 28.00 0.09 0.15 0.23 0 173 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 28.50 0 0 0 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 29.00 0 0 0 0 0 0
April 26, 2024 (Weekly) 0.03 0.07 0.07 0 20 0 30.50
May 3, 2024 (Weekly) 0 0 0 0 0 0 25.00 0 0 0 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 25.50 0 0 0 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 26.00 0 0 0 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 26.50 0 0 0 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 27.00 0 0 0 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 27.50 0 0 0 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 28.00 0 0 0 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 28.50 0 0 0 0 0 0
May 3, 2024 (Weekly) 0 0 0 0 0 0 29.00 0 0 0 0 0 0
May 3, 2024 (Weekly) 0.15 0.20 0.18 0 85 0 31.00
May 10, 2024 (Weekly) 0 0 0 0 0 0 25.00 0 0 0 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 25.50 0 0 0 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 26.00 0 0 0 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 26.50 0 0 0 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 27.00 0 0 0 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 27.50 0 0 0 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 28.00 0 0 0 0 0 0
May 10, 2024 (Weekly) 1.02 1.15 0.97 0 0 0 28.50 0 0 0 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 29.00 0 0 0 0 0 0
April 19, 2024 0 0 11.10 0 0 0 16.00 0 0.03 0.03 0 0 0
April 19, 2024 0 0 10.60 0 0 0 16.50 0 0 0.03 0 7 0
April 19, 2024 0 0 10.10 0 20 0 17.00 0 0 0.03 0 4 0
April 19, 2024 0 0 9.60 0 0 0 17.50 0 0 0.03 0 24 0
April 19, 2024 0 0 9.10 0 0 0 18.00 0 0 0.03 0 30 0
April 19, 2024 0 0 8.60 0 0 0 18.50 0 0 0.03 0 0 0
April 19, 2024 0 0 8.10 0 1 0 19.00 0 0 0.04 0 1 0
April 19, 2024 0 0 7.60 0 0 0 19.50 0 0 0.04 0 21 0
April 19, 2024 0 0 7.10 0 34 0 20.00 0 0 0.04 0 71 0
April 19, 2024 0 0 6.60 0 0 0 20.50 0 0 0.03 0 85 0
April 19, 2024 0 0 6.10 0 44 0 21.00 0 0 0.04 0 308 0
April 19, 2024 0 0 5.60 0 30 0 21.50 0 0 0.04 0 2,619 0
April 19, 2024 0 0 5.10 0 6,595 0 22.00 0 0 0.04 0 260 0
April 19, 2024 0 0 4.65 0 106 0 22.50 0 0 0.05 0 188 0
April 19, 2024 0 0 4.15 0 269 0 23.00 0 0 0.06 0 265 0
April 19, 2024 0 0 3.65 0 252 0 23.50 0 0 0.06 0 4,582 0
April 19, 2024 0 0 3.15 0 384 0 24.00 0 0 0.08 0 374 0
April 19, 2024 0 0 2.68 0 12,309 0 24.50 0 0 0.11 0 432 0
April 19, 2024 0 0 2.21 0 9,674 0 25.00 0 0 0.12 0 354 0
April 19, 2024 0 0 1.35 0 1,971 0 26.00 0 0 0.25 0 177 0
April 19, 2024 0 0 0.64 0 4,300 0 27.00 0 0 0.57 0 12 0
April 19, 2024 0 0 0.20 0 3,127 0 28.00 0 0 1.21 0 0 0
April 19, 2024 0 0.05 0.06 0 238 12 29.00 0 0 2.15 0 0 0
April 19, 2024 0 0 0.06 0 804 0 30.00 0 0 3.15 0 0 0
April 19, 2024 0 0 0.05 0 670 0 31.00 0 0 4.15 0 0 0
April 19, 2024 0 0 0.04 0 29 0 32.00 0 0 5.15 0 0 0
April 19, 2024 0 0 0.05 0 3 0 33.00 0 0 6.15 0 0 0
April 19, 2024 0 0 0.05 0 14 0 34.00 0 0 7.15 0 0 0
April 19, 2024 0 0 0.06 0 7,030 0 35.00 0 0 8.15 0 0 0
May 17, 2024 0 0 11.15 0 0 0 16.00 0 0 0.04 0 0 0
May 17, 2024 0 0 10.65 0 0 0 16.50 0 0 0.05 0 0 0
May 17, 2024 0 0 10.15 0 0 0 17.00 0 0 0.05 0 6 0
May 17, 2024 0 0 9.70 0 0 0 17.50 0 0 0.05 0 17 0
May 17, 2024 0 0 9.20 0 2 0 18.00 0 0 0.05 0 7 0
May 17, 2024 0 0 8.70 0 0 0 18.50 0 0 0.06 0 15 0
May 17, 2024 0 0 8.20 0 0 0 19.00 0 0 0.06 0 46 0
May 17, 2024 0 0 7.70 0 0 0 19.50 0 0 0.07 0 34 0
May 17, 2024 0 0 7.20 0 2 0 20.00 0 0 0.08 0 155 0
May 17, 2024 0 0 6.75 0 3 0 20.50 0 0 0.08 0 10 0
May 17, 2024 0 0 6.25 0 19 0 21.00 0 0 0.09 0 11 0
May 17, 2024 0 0 5.75 0 35 0 21.50 0 0 0.10 0 1,001 0
May 17, 2024 0 0 5.30 0 184 0 22.00 0 0 0.13 0 61 0
May 17, 2024 0 0 4.80 0 36 0 22.50 0 0 0.15 0 10 0
May 17, 2024 0 0 4.35 0 288 0 23.00 0 0 0.17 0 220 0
May 17, 2024 0 0 3.85 0 14 0 23.50 0 0 0.20 0 110 0
May 17, 2024 0 0 3.40 0 230 0 24.00 0 0 0.25 0 105 0
May 17, 2024 0 0 2.98 0 252 0 24.50 0 0 0.31 0 119 0
May 17, 2024 0 0 2.57 0 902 0 25.00 0 0 0.39 0 51 0
May 17, 2024 0 0 1.80 0 1,788 0 26.00 0 0 0.64 0 294 0
May 17, 2024 0 0 1.15 0 574 0 27.00 0 0 1.02 0 160 0
May 17, 2024 0 0 0.70 0 1,111 0 28.00 0 0 1.57 0 25 0
May 17, 2024 0 0 0.39 0 91 0 29.00 0 0 2.29 0 0 0
May 17, 2024 0 0 0.21 0 188 0 30.00 0 0 3.25 0 0 0
May 17, 2024 0 0 0.13 0 0 0 31.00 0 0 4.20 0 0 0
May 17, 2024 0 0 0 0 0 0 32.00 0 0 0 0 0 0
May 17, 2024 35.00 6.00 6.35 6.70 0 0 0
June 21, 2024 0 0 11.20 0 4 0 16.00 0 0 0.05 0 1 0
June 21, 2024 0 0 10.75 0 0 0 16.50 0 0 0.05 0 0 0
June 21, 2024 0 0 10.25 0 3 0 17.00 0 0 0.05 0 1,032 0
June 21, 2024 11.30 11.55 11.20 0 0 0 17.50 0 0 0.05 0 17 0
June 21, 2024 0 0 9.25 0 1 0 18.00 0 0 0.06 0 144 0
June 21, 2024 0 0 8.75 0 0 0 18.50 0 0 0.07 0 10 0
June 21, 2024 0 0 8.30 0 10 0 19.00 0 0 0.08 0 52 0
June 21, 2024 0 0 7.80 0 0 0 19.50 0 0 0.09 0 29 0
June 21, 2024 8.90 9.05 8.70 0 167 0 20.00 0 0 0.11 0 122 0
June 21, 2024 0 0 6.80 0 2,010 0 20.50 0 0 0.12 0 2,020 0
June 21, 2024 0 0 6.35 0 361 0 21.00 0 0 0.14 0 20 0
June 21, 2024 0 0 5.85 0 20 0 21.50 0 0 0.17 0 13 0
June 21, 2024 0 0 5.40 0 66 0 22.00 0 0 0.18 0 70 0
June 21, 2024 0 0 4.90 0 37 0 22.50 0 0 0.22 0 26 0
June 21, 2024 0 0 4.40 0 771 0 23.00 0 0 0.25 0 551 0
June 21, 2024 0 0 4.05 0 25 0 23.50 0 0 0.31 0 63 0
June 21, 2024 0 0 3.60 0 375 0 24.00 0 0 0.37 0 65 0
June 21, 2024 0 0 3.15 0 80 0 24.50 0 0 0.46 0 80 0
June 21, 2024 0 0 2.76 0 645 0 25.00 0 0 0.57 0 49 0
June 21, 2024 0 0 2.02 0 443 0 26.00 0 0 0.85 0 75 0
June 21, 2024 0 0 1.42 0 368 0 27.00 0 0 1.25 0 10 0
June 21, 2024 0 0 0.90 0 475 0 28.00 0.82 0.88 1.01 0 185 0
June 21, 2024 0 0 0.58 0 2 0 29.00 0 0 2.45 0 0 0
June 21, 2024 0 0 0.36 0 207 0 30.00 0 0 3.25 0 0 0
June 21, 2024 0 0 0.21 0 0 0 31.00 0 0 4.25 0 0 0
June 21, 2024 0 0 0.14 0 74 0 32.00 0 0 5.20 0 0 0
June 21, 2024 0 0 0.08 0 938 0 34.00 0 0 7.20 0 0 0
July 19, 2024 0 0 11.25 0 0 0 16.00 0 0 0.05 0 1 0
July 19, 2024 0 0 10.75 0 0 0 16.50 0 0 0.05 0 0 0
July 19, 2024 0 0 10.30 0 0 0 17.00 0 0 0.06 0 32 0
July 19, 2024 0 0 9.80 0 0 0 17.50 0 0 0.07 0 0 0
July 19, 2024 0 0 9.30 0 0 0 18.00 0 0 0.08 0 50 0
July 19, 2024 0 0 8.80 0 0 0 18.50 0 0 0.08 0 70 0
July 19, 2024 0 0 8.35 0 5 0 19.00 0 0 0.10 0 0 0
July 19, 2024 0 0 7.85 0 10 0 19.50 0 0 0.11 0 0 0
July 19, 2024 0 0 7.40 0 118 0 20.00 0 0 0.13 0 10 0
July 19, 2024 0 0 6.90 0 0 0 20.50 0 0 0.16 0 0 0
July 19, 2024 0 0 6.45 0 5 0 21.00 0 0 0.18 0 0 0
July 19, 2024 0 0 5.95 0 0 0 21.50 0 0 0.19 0 20 0
July 19, 2024 0 0 5.50 0 130 0 22.00 0 0 0.22 0 41 0
July 19, 2024 0 0 5.05 0 0 0 22.50 0 0 0.28 0 80 0
July 19, 2024 0 0 4.65 0 60 0 23.00 0 0 0.32 0 80 0
July 19, 2024 0 0 4.20 0 60 0 23.50 0 0 0.40 0 90 0
July 19, 2024 0 0 3.70 0 113 0 24.00 0 0 0.47 0 60 0
July 19, 2024 0 0 3.30 0 70 0 24.50 0 0 0.57 0 0 0
July 19, 2024 0 0 2.90 0 355 0 25.00 0 0 0.69 0 25 0
July 19, 2024 0 0 2.18 0 265 0 26.00 0 0 0.99 0 12 0
July 19, 2024 0 0 1.60 0 121 0 27.00 0 0 1.40 0 0 0
July 19, 2024 0 0 1.10 0 14 0 28.00 0 0 1.92 0 0 0
July 19, 2024 0 0 0.75 0 131 0 29.00 0 0 2.57 0 0 0
July 19, 2024 0 0 0.49 0 15 0 30.00 0 0 3.35 0 0 0
July 19, 2024 0 0 0.30 0 0 0 31.00 0 0 4.25 0 0 0
July 19, 2024 0 0 0.20 0 0 0 32.00 0 0 5.25 0 0 0
August 16, 2024 0 0 9.85 0 0 0 17.50 0 0 0.09 0 7 0
August 16, 2024 0 0 9.35 0 0 0 18.00 0 0 0.10 0 0 0
August 16, 2024 0 0 8.90 0 0 0 18.50 0 0 0.12 0 0 0
August 16, 2024 0 0 8.40 0 0 0 19.00 0 0 0.14 0 0 0
August 16, 2024 0 0 7.95 0 0 0 19.50 0.02 0.06 0.06 0 0 0
August 16, 2024 8.90 9.15 8.85 0 15 0 20.00 0 0 0.19 0 0 0
August 16, 2024 0 0 7.00 0 0 0 20.50 0 0 0.22 0 0 0
August 16, 2024 0 0 6.55 0 0 0 21.00 0 0 0.22 0 10 0
August 16, 2024 0 0 6.10 0 0 0 21.50 0 0 0.27 0 0 0
August 16, 2024 0 0 5.65 0 10 0 22.00 0 0 0.33 0 0 0
August 16, 2024 0 0 5.25 0 0 0 22.50 0 0 0.37 0 0 0
August 16, 2024 0 0 4.80 0 0 0 23.00 0 0 0.44 0 0 0
August 16, 2024 0 0 4.30 0 0 0 23.50 0 0 0.52 0 0 0
August 16, 2024 0 0 3.90 0 25 0 24.00 0 0 0.61 0 10 0
August 16, 2024 0 0 3.55 0 0 0 24.50 0 0 0.72 0 10 0
August 16, 2024 0 0 3.15 0 99 0 25.00 0 0 0.85 0 0 0
August 16, 2024 0 0 2.44 0 156 0 26.00 0 0 1.16 0 0 0
August 16, 2024 0 0 1.87 0 100 0 27.00 0 0 1.58 0 0 0
August 16, 2024 0 0 1.40 0 36 0 28.00 0 0 2.10 0 0 0
August 16, 2024 0 0 1.01 0 44 0 29.00 0 0 2.73 0 0 0
August 16, 2024 0 0 0.71 0 0 0 30.00 0 0 3.50 0 0 0
August 16, 2024 0 0 0.49 0 0 0 31.00 0 0 4.30 0 0 0
August 16, 2024 0 0 0.33 0 0 0 32.00 0 0 5.30 0 0 0
September 20, 2024 0 0 10.40 0 0 0 17.00 0 0 0.12 0 50 0
September 20, 2024 0 0 9.50 0 5 0 18.00 0 0 0.15 0 65 0
September 20, 2024 0 0 8.55 0 0 0 19.00 0 0 0.20 0 42 0
September 20, 2024 0 0 8.10 0 0 0 19.50 0 0 0.23 0 0 0
September 20, 2024 0 0 7.60 0 10 0 20.00 0 0 0.23 0 44 0
September 20, 2024 0 0 7.15 0 0 0 20.50 0 0 0.28 0 0 0
September 20, 2024 0 0 6.70 0 2,022 0 21.00 0 0 0.33 0 2,075 0
September 20, 2024 0 0 6.25 0 0 0 21.50 0 0 0.38 0 0 0
September 20, 2024 0 0 5.85 0 2,414 0 22.00 0 0 0.42 0 2,765 0
September 20, 2024 6.65 6.95 6.65 0 0 0 22.50 0 0 0.49 0 0 0
September 20, 2024 0 0 4.90 0 13 0 23.00 0 0 0.57 0 28 0
September 20, 2024 0 0 4.50 0 0 0 23.50 0 0 0.66 0 0 0
September 20, 2024 0 0 4.10 0 50 0 24.00 0.36 0.42 0.46 0 92 0
September 20, 2024 0 0 3.75 0 0 0 24.50 0 0 0.89 0 0 0
September 20, 2024 0 0 3.35 0 724 0 25.00 0 0 1.04 0 197 0
September 20, 2024 0 0 2.71 0 304 0 26.00 0 0 1.37 0 45 0
September 20, 2024 0 0 2.10 0 0 0 27.00 0 0 1.79 0 0 0
September 20, 2024 2.49 2.59 2.38 0 789 0 28.00 0 0 2.31 0 11 0
September 20, 2024 0 0 1.24 0 322 0 29.00 0 0 2.91 0 0 0
September 20, 2024 0 0 0.90 0 241 0 30.00 0 0 3.60 0 50 0
September 20, 2024 0 0 0.60 0 0 0 31.00 0 0 4.40 0 0 0
September 20, 2024 0 0 0.46 0 16 0 32.00 0 0 5.30 0 0 0
September 20, 2024 0 0 0.20 0 92 0 34.00 0 0 7.25 0 0 0
October 18, 2024 0 0 0 0 0 0 21.50 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 22.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 22.50 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 23.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 23.50 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 24.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 24.50 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 25.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 26.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 27.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 28.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 29.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 30.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 31.00 0 0 0 0 0 0
October 18, 2024 0 0 0 0 0 0 32.00 0 0 0 0 0 0
December 20, 2024 0 0 10.65 0 0 0 17.00 0 0 0.22 0 62 0
December 20, 2024 0 0 9.75 0 3 0 18.00 0 0 0.29 0 53 0
December 20, 2024 0 0 8.85 0 14 0 19.00 0 0 0.34 0 11 0
December 20, 2024 0 0 8.00 0 40 0 20.00 0 0 0.45 0 21 0
December 20, 2024 8.15 8.65 8.30 0 40 0 21.00 0 0 0.56 0 163 0
December 20, 2024 0 0 6.15 0 21 0 22.00 0 0 0.70 0 169 0
December 20, 2024 0 0 5.35 0 14 0 23.00 0 0 0.91 0 21 0
December 20, 2024 0 0 4.60 0 80 0 24.00 0 0 1.16 0 20 0
December 20, 2024 0 0 3.95 0 119 0 25.00 0 0 1.46 0 293 0
December 20, 2024 0 0 3.30 0 565 0 26.00 0 0 1.83 0 21 0
December 20, 2024 0 0 2.26 0 873 0 28.00 0 0 2.78 0 0 0
December 20, 2024 0 0 1.50 0 295 0 30.00 0 0 4.05 0 0 0
December 20, 2024 0 0 0.96 0 0 0 32.00 0 0 5.55 0 0 0
January 17, 2025 0 0 12.55 0 995 0 15.00 0 0 0.23 0 324 0
January 17, 2025 0 0 11.65 0 24 0 16.00 0 0 0.24 0 112 0
January 17, 2025 0 0 9.85 0 463 0 18.00 0 0 0.38 0 127 0
January 17, 2025 0 0 8.05 0 8,568 0 20.00 0 0 0.43 0 8,776 0
January 17, 2025 0 0 6.20 0 4,842 0 22.00 0 0 0.79 0 4,901 0
January 17, 2025 0 0 4.70 0 3,871 0 24.00 0 0 1.30 0 3,887 0
January 17, 2025 0 0 4.05 0 3,232 0 25.00 0 0 1.56 0 2,916 0
January 17, 2025 0 0 1.52 0 2,704 0 30.00 0 0 4.20 0 1,565 0
January 17, 2025 0 0 0.60 0 619 0 35.00 0 0 8.35 0 0 0
January 17, 2025 0 0 0.23 0 917 0 40.00 0 0 13.25 0 0 0
March 21, 2025 0 0 8.25 0 0 0 20.00 0 0 0.68 0 0 0
March 21, 2025 0 0 7.40 0 60 0 21.00 0 0 0.80 0 0 0
March 21, 2025 0 0 6.45 0 0 0 22.00 0 0 1.00 0 0 0
March 21, 2025 0 0 5.80 0 0 0 23.00 0 0 1.23 0 0 0
March 21, 2025 0 0 5.05 0 0 0 24.00 0 0 1.51 0 0 0
March 21, 2025 0 0 4.50 0 0 0 25.00 0 0 1.85 0 0 0
March 21, 2025 0 0 3.85 0 1 0 26.00 0 0 2.23 0 7 0
March 21, 2025 0 0 2.85 0 20 0 28.00 0 0 3.20 0 60 0
March 21, 2025 0 0 2.06 0 6 0 30.00 0 0 4.40 0 0 0
March 21, 2025 0 0 1.33 0 45 0 32.00 0 0 5.80 0 0 0
January 16, 2026 0 0 13.90 0 29 0 14.00 0 0 0.40 0 42 0
January 16, 2026 0 0 13.05 0 169 0 15.00 0 0 0.69 0 84 0
January 16, 2026 0 0 10.50 0 24 0 18.00 0 0 0.99 0 36 0
January 16, 2026 0 0 8.95 0 7,196 0 20.00 0 0 1.39 0 7,116 0
January 16, 2026 0 0 7.50 0 1,554 0 22.00 0 0 1.90 0 1,560 0
January 16, 2026 0 0 6.40 0 115 0 24.00 0 0 2.80 0 39 0
January 16, 2026 0 0 5.70 0 123 0 25.00 0 0 3.10 0 283 0
January 16, 2026 0 0 3.60 0 574 0 30.00 0 0 5.70 0 9 0
January 16, 2026 0 0 2.00 0 116 0 35.00 0 0 9.20 0 0 0
January 16, 2026 1.12 1.47 1.46 0 489 0 40.00 0 0 13.40 0 0 0