Carrizo Oil & Gas Options Chain (NASDAQ:CRZO)

$8.82
+0.19 (+2.20 %)
(As of 09/24/2019 06:00 AM ET)
Today's Range
$8.64
Now: $8.82
$9.14
50-Day Range
$7.63
MA: $8.63
$10.15
52-Week Range
$7.45
Now: $8.82
$26.67
Volume6.99 million shs
Average Volume4.92 million shs
Market Capitalization$816.29 million
P/E Ratio3.22
Dividend YieldN/A
Beta2.15

Options Chain

Carrizo Oil & Gas (NASDAQ:CRZO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$27.00$0.000Call000
10/18/2019$26.00$0.000Call000
10/18/2019$25.00$0.000Call000
10/18/2019$24.00$0.000Call000
10/18/2019$23.00$0.000Call000
10/18/2019$22.00$0.000Call000
10/18/2019$21.00$0.000Call000
10/18/2019$20.00$0.000Call050
10/18/2019$19.00$0.000Call060
10/18/2019$18.00$0.000Call0100
10/18/2019$17.00$0.000Call01480
10/18/2019$16.00$0.000Call0350
10/18/2019$15.00$0.000Call02850
10/18/2019$14.00$0.000Call01420
10/18/2019$13.00$0.000Call02140
10/18/2019$12.00$0.000Call06000
10/18/2019$11.00$0.100Call07990.697434 (-0.00975)0.133237
10/18/2019$10.00$0.200Call481,9080.627996 (-0.059543)0.25036
10/18/2019$9.00$0.600Call3533,875 (+321)0.73314 (+0.024403)0.499153
10/18/2019$8.00$0.975Call0950 (+2)0.502385 (-0.030216)0.793454
10/18/2019$7.00$1.975Call04920.875829 (+0.117465)0.870538
10/18/2019$6.00$2.875Call090.9512990.953278
10/18/2019$5.00$3.800Call00
10/18/2019$4.00$4.800Call09
10/18/2019$27.00$18.250Put002.22964-0.953216
10/18/2019$26.00$17.300Put002.35156 (-0.195438)-0.931353
10/18/2019$25.00$16.150Put000
10/18/2019$24.00$15.300Put002.21585 (+0.434418)-0.928499
10/18/2019$23.00$14.250Put002.00156 (+0.283943)-0.949086
10/18/2019$22.00$12.900Put000
10/18/2019$21.00$11.950Put000
10/18/2019$20.00$11.200Put001.49002 (-0.522478)-0.9765
10/18/2019$19.00$10.350Put001.96442 (+0.316327)-0.897697
10/18/2019$18.00$9.150Put000
10/18/2019$17.00$8.150Put000
10/18/2019$16.00$7.300Put0111.52463-0.907629
10/18/2019$15.00$6.300Put001.4059-0.902035
10/18/2019$14.00$5.200Put0230.940625 (-0.512485)-0.966113
10/18/2019$13.00$4.100Put0230
10/18/2019$12.00$3.300Put0190.945554-0.870073
10/18/2019$11.00$2.225Put08660.597224 (-0.090373)-0.914035
10/18/2019$10.00$1.325Put10355 (+11)0.563281 (+0.120394)-0.781387
10/18/2019$9.00$0.725Put15843 (+111)0.681774 (-0.143665)-0.506923
10/18/2019$8.00$0.325Put34970.748137 (+0.104172)-0.273587
10/18/2019$7.00$0.000Put10680.818765 (+0.078994)0
10/18/2019$6.00$0.000Put034 (+2)0
10/18/2019$5.00$0.000Put01680
10/18/2019$4.00$0.000Put040
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/24/2019 by MarketBeat.com Staff

Featured Article: Holder of Record

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel