U.S. Markets open in 8 hrs 9 mins

Anadarko Petroleum Corporation (APC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.84-0.23 (-0.44%)
At close: 4:00PM EDT
People also watch
APADVNEOGOXYNBL
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
47.50APC170602C000475003.800.000.000.000.00%100.00%
48.00APC170602C000480003.350.000.000.000.00%100.00%
50.00APC170602C000500001.540.000.00-0.70-31.25%1200.00%
51.00APC170602C000510000.730.000.00-0.74-50.34%2000.00%
51.50APC170602C000515000.830.000.00-1.71-67.32%400.00%
52.50APC170602C000525000.400.000.00-0.20-33.33%7303.13%
53.00APC170602C000530000.250.000.00-0.14-35.90%4406.25%
54.00APC170602C000540000.090.000.00-0.05-35.71%56012.50%
55.00APC170602C000550000.120.010.050.000.00%3020035.94%
55.50APC170602C000555000.030.000.00-0.02-40.00%31012.50%
56.00APC170602C000560000.020.000.00-0.02-50.00%76025.00%
56.50APC170602C000565000.030.000.040.000.00%21846.48%
57.00APC170602C000570000.020.000.040.000.00%308350.00%
57.50APC170602C000575000.020.000.00-0.07-77.78%2025.00%
58.00APC170602C000580000.090.000.040.000.00%4451.56%
58.50APC170602C000585000.030.000.040.000.00%2561854.69%
59.00APC170602C000590000.030.000.040.000.00%34257.81%
59.50APC170602C000595000.020.000.040.000.00%1160.94%
60.00APC170602C000600000.150.000.040.000.00%15364.06%
60.50APC170602C000605000.470.000.040.000.00%202167.19%
61.00APC170602C000610002.450.000.040.000.00%2270.31%
61.50APC170602C000615000.630.000.040.000.00%121673.44%
62.50APC170602C000625000.070.000.040.000.00%4279.69%
63.00APC170602C000630000.390.000.040.000.00%242482.03%
64.00APC170602C000640000.610.000.040.000.00%2287.50%
65.00APC170602C000650000.130.000.040.000.00%4493.75%
65.50APC170602C000655000.020.000.040.000.00%4496.09%
66.00APC170602C000660000.140.000.040.000.00%101098.44%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
45.00APC170602P000450000.020.000.040.000.00%4464.06%
48.00APC170602P000480000.040.010.030.000.00%121540.63%
48.50APC170602P000485000.070.000.000.0240.00%9012.50%
49.00APC170602P000490000.160.000.000.09128.57%37012.50%
50.00APC170602P000500000.160.000.00-0.01-5.88%75012.50%
51.00APC170602P000510000.720.000.000.2760.00%1706.25%
51.50APC170602P000515000.530.000.000.27103.85%3901.56%
52.50APC170602P000525001.740.000.000.7779.38%200.00%
53.00APC170602P000530001.331.361.430.000.00%454932.13%
54.00APC170602P000540002.252.192.280.000.00%37734.18%
55.00APC170602P000550002.963.103.250.000.00%85641.21%
55.50APC170602P000555003.453.603.750.000.00%76445.90%
56.00APC170602P000560002.564.054.400.000.00%311465.43%
56.50APC170602P000565005.244.505.050.000.00%12657.81%
57.00APC170602P000570002.814.955.600.000.00%596062.31%
57.50APC170602P000575001.754.856.500.000.00%112123.24%
58.00APC170602P000580005.946.006.350.000.00%101079.88%
58.50APC170602P000585007.005.857.350.000.00%15124.90%
59.00APC170602P000590001.856.357.650.000.00%3235115.82%
60.00APC170602P000600007.627.458.750.000.00%11133.20%
60.50APC170602P000605004.607.909.300.000.00%11141.80%
61.00APC170602P000610002.608.559.900.000.00%2084.77%
62.00APC170602P000620002.609.4510.700.000.00%20148.05%
62.50APC170602P000625003.2210.0511.950.000.00%40134.18%