Carrizo Oil & Gas Options Chain (NASDAQ:CRZO)

$8.82

+0.19 (+2.20 %)

(As of 09/24/2019 06:00 AM ET)

Add

Compare

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

Carrizo Oil & Gas (NASDAQ:CRZO) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$27.00	$0.000	Call	0	0		0
10/18/2019	$26.00	$0.000	Call	0	0		0
10/18/2019	$25.00	$0.000	Call	0	0		0
10/18/2019	$24.00	$0.000	Call	0	0		0
10/18/2019	$23.00	$0.000	Call	0	0		0
10/18/2019	$22.00	$0.000	Call	0	0		0
10/18/2019	$21.00	$0.000	Call	0	0		0
10/18/2019	$20.00	$0.000	Call	0	5		0
10/18/2019	$19.00	$0.000	Call	0	6		0
10/18/2019	$18.00	$0.000	Call	0	10		0
10/18/2019	$17.00	$0.000	Call	0	148		0
10/18/2019	$16.00	$0.000	Call	0	35		0
10/18/2019	$15.00	$0.000	Call	0	285		0
10/18/2019	$14.00	$0.000	Call	0	142		0
10/18/2019	$13.00	$0.000	Call	0	214		0
10/18/2019	$12.00	$0.000	Call	0	600		0
10/18/2019	$11.00	$0.100	Call	0	799	0.697434 (-0.00975)	0.133237
10/18/2019	$10.00	$0.200	Call	48	1,908	0.627996 (-0.059543)	0.25036
10/18/2019	$9.00	$0.600	Call	353	3,875 (+321)	0.73314 (+0.024403)	0.499153
10/18/2019	$8.00	$0.975	Call	0	950 (+2)	0.502385 (-0.030216)	0.793454
10/18/2019	$7.00	$1.975	Call	0	492	0.875829 (+0.117465)	0.870538
10/18/2019	$6.00	$2.875	Call	0	9	0.951299	0.953278
10/18/2019	$5.00	$3.800	Call	0	0
10/18/2019	$4.00	$4.800	Call	0	9
10/18/2019	$27.00	$18.250	Put	0	0	2.22964	-0.953216
10/18/2019	$26.00	$17.300	Put	0	0	2.35156 (-0.195438)	-0.931353
10/18/2019	$25.00	$16.150	Put	0	0	0
10/18/2019	$24.00	$15.300	Put	0	0	2.21585 (+0.434418)	-0.928499
10/18/2019	$23.00	$14.250	Put	0	0	2.00156 (+0.283943)	-0.949086
10/18/2019	$22.00	$12.900	Put	0	0	0
10/18/2019	$21.00	$11.950	Put	0	0	0
10/18/2019	$20.00	$11.200	Put	0	0	1.49002 (-0.522478)	-0.9765
10/18/2019	$19.00	$10.350	Put	0	0	1.96442 (+0.316327)	-0.897697
10/18/2019	$18.00	$9.150	Put	0	0	0
10/18/2019	$17.00	$8.150	Put	0	0	0
10/18/2019	$16.00	$7.300	Put	0	11	1.52463	-0.907629
10/18/2019	$15.00	$6.300	Put	0	0	1.4059	-0.902035
10/18/2019	$14.00	$5.200	Put	0	23	0.940625 (-0.512485)	-0.966113
10/18/2019	$13.00	$4.100	Put	0	23	0
10/18/2019	$12.00	$3.300	Put	0	19	0.945554	-0.870073
10/18/2019	$11.00	$2.225	Put	0	866	0.597224 (-0.090373)	-0.914035
10/18/2019	$10.00	$1.325	Put	10	355 (+11)	0.563281 (+0.120394)	-0.781387
10/18/2019	$9.00	$0.725	Put	15	843 (+111)	0.681774 (-0.143665)	-0.506923
10/18/2019	$8.00	$0.325	Put	3	497	0.748137 (+0.104172)	-0.273587
10/18/2019	$7.00	$0.000	Put	10	68	0.818765 (+0.078994)	0
10/18/2019	$6.00	$0.000	Put	0	34 (+2)		0
10/18/2019	$5.00	$0.000	Put	0	168		0
10/18/2019	$4.00	$0.000	Put	0	4		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/24/2019 by MarketBeat.com Staff

Carrizo Oil & Gas Options Chain (NASDAQ:CRZO)

Adding

Adding

Adding Carrizo Oil & Gas Inc

Options Chain

Carrizo Oil & Gas (NASDAQ:CRZO) Options Chain