U.S. Markets closed

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
47.50APC170602C000475003.804.304.500.000.00%1058.20%
48.00APC170602C000480003.353.804.000.000.00%1053.13%
50.00APC170602C000500001.541.962.03-0.70-31.25%129233.30%
51.00APC170602C000510000.731.171.230.000.00%202230.57%
51.50APC170602C000515000.830.850.89-1.71-67.32%43829.30%
52.50APC170602C000525000.400.380.42-0.20-33.33%739928.81%
53.00APC170602C000530000.250.230.27-0.14-35.90%4411228.71%
54.00APC170602C000540000.090.080.10-0.05-35.71%5613528.91%
55.00APC170602C000550000.120.010.050.000.00%3020032.23%
55.50APC170602C000555000.030.020.04-0.02-40.00%3110034.38%
56.00APC170602C000560000.020.020.04-0.02-50.00%7651037.89%
56.50APC170602C000565000.030.000.040.000.00%21841.41%
57.00APC170602C000570000.020.000.040.000.00%308344.92%
57.50APC170602C000575000.020.000.04-0.07-77.78%258348.05%
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%34251.56%
59.50APC170602C000595000.020.000.040.000.00%1154.69%
60.00APC170602C000600000.150.000.040.000.00%15357.81%
60.50APC170602C000605000.470.000.040.000.00%202160.16%
61.00APC170602C000610002.450.000.040.000.00%2263.28%
61.50APC170602C000615000.630.000.040.000.00%121665.63%
62.50APC170602C000625000.070.000.040.000.00%4271.09%
63.00APC170602C000630000.390.000.040.000.00%242473.44%
64.00APC170602C000640000.610.000.040.000.00%2278.13%
65.00APC170602C000650000.130.000.040.000.00%4483.59%
65.50APC170602C000655000.020.000.040.01100.00%4485.94%
66.00APC170602C000660000.140.000.040.000.00%101088.28%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
45.00APC170602P000450000.020.000.040.000.00%4457.03%
48.00APC170602P000480000.040.010.030.000.00%121536.33%
48.50APC170602P000485000.070.020.050.0240.00%920235.94%
49.00APC170602P000490000.160.040.070.09128.57%3711733.99%
50.00APC170602P000500000.160.120.15-0.01-5.88%7544730.66%
51.00APC170602P000510000.720.320.360.2760.00%172929.20%
51.50APC170602P000515000.530.490.530.27103.85%3925928.47%
52.50APC170602P000525001.741.011.070.7779.38%212828.32%
53.00APC170602P000530001.331.361.430.000.00%454928.71%
54.00APC170602P000540002.252.192.280.000.00%37730.66%
55.00APC170602P000550002.963.103.250.000.00%85636.91%
55.50APC170602P000555003.453.603.750.000.00%76441.02%
56.00APC170602P000560002.564.054.400.000.00%311458.59%
56.50APC170602P000565005.244.505.050.000.00%12651.76%
57.00APC170602P000570002.814.955.600.000.00%596055.66%
57.50APC170602P000575001.754.856.500.106.06%112110.16%
58.00APC170602P000580005.946.006.350.000.00%101071.48%
58.50APC170602P000585007.005.857.350.000.00%15111.72%
59.00APC170602P000590001.856.357.650.000.00%3235103.52%
60.00APC170602P000600007.627.458.750.000.00%11119.14%
60.50APC170602P000605004.607.909.300.000.00%11126.86%
61.00APC170602P000610002.608.559.900.000.00%2075.78%
62.00APC170602P000620002.609.4510.700.000.00%20132.42%
62.50APC170602P000625003.2210.0511.950.000.00%40120.12%