U.S. Markets closed

Anadarko Petroleum Corporation (APC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.57+0.22 (+0.41%)
At close: 4:00PM EDT

53.57 0.00 (0.00%)
After hours: 5:06PM EDT

People also watch
APADVNEOGOXYNBL
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
45.00APC170526C0004500012.006.957.550.000.00%10100.00%
47.50APC170526C000475004.254.855.150.000.00%220.00%
49.00APC170526C000490003.604.254.450.000.00%420.00%
50.00APC170526C000500002.123.303.500.000.00%3820.00%
50.50APC170526C000505001.982.963.050.000.00%7220.00%
51.00APC170526C000510001.712.532.590.000.00%1256430.08%
51.50APC170526C000515002.332.122.170.8456.38%39936.52%
52.00APC170526C000520001.861.791.850.105.68%225044.14%
52.50APC170526C000525001.371.411.450.107.87%3435641.99%
53.00APC170526C000530000.971.071.110.1518.29%15930741.11%
53.50APC170526C000535000.770.790.820.0811.59%8034540.53%
54.00APC170526C000540000.490.560.580.048.89%1051,65539.94%
54.50APC170526C000545000.400.380.400.1453.85%5728939.84%
55.00APC170526C000550000.200.250.27-0.02-9.09%7139440.04%
55.50APC170526C000555000.170.150.170.0321.43%1645439.84%
56.00APC170526C000560000.080.090.110.000.00%17484640.43%
56.50APC170526C000565000.080.050.070.0233.33%409641.02%
57.00APC170526C000570000.090.060.09-0.01-10.00%537248.83%
57.50APC170526C000575000.050.020.04-1.50-96.77%2245.31%
58.00APC170526C000580001.391.271.740.000.00%350350161.33%
59.00APC170526C000590000.110.040.070.000.00%2054061.72%
59.50APC170526C000595000.850.741.140.000.00%2020148.14%
60.00APC170526C000600000.030.000.03-0.06-66.67%571257.03%
60.50APC170526C000605000.630.530.830.000.00%20361142.29%
61.00APC170526C000610000.050.000.060.000.00%24571.09%
61.50APC170526C000615000.410.000.030.000.00%8867.19%
62.00APC170526C000620000.040.000.030.000.00%252871.09%
62.50APC170526C000625000.030.000.03-0.01-25.00%21575.00%
63.00APC170526C000630000.010.000.03-0.69-98.57%23078.13%
63.50APC170526C000635000.030.000.030.000.00%202081.25%
64.00APC170526C000640000.050.000.03-0.46-90.20%137784.38%
64.50APC170526C000645000.420.050.440.000.00%2513141.02%
65.00APC170526C000650000.030.000.030.02200.00%31990.63%
65.50APC170526C000655001.701.351.620.000.00%30257.62%
66.00APC170526C000660001.701.231.450.000.00%30252.93%
66.50APC170526C000665001.321.051.320.000.00%44247.07%
67.00APC170526C000670000.020.000.030.000.00%48103.13%
69.00APC170526C000690000.420.290.53-0.23-35.38%3048200.39%
70.00APC170526C000700000.500.360.570.000.00%1010215.23%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
44.00APC170526P000440000.040.010.030.000.00%202098.44%
45.00APC170526P000450000.050.020.060.000.00%13197.66%
46.00APC170526P000460000.060.050.090.000.00%3096.09%
46.50APC170526P000465000.050.010.030.000.00%101073.44%
47.00APC170526P000470000.050.010.030.000.00%242368.75%
47.50APC170526P000475000.100.020.050.000.00%5110869.53%
48.00APC170526P000480000.100.020.050.000.00%3364.84%
48.50APC170526P000485000.040.030.08-0.10-71.43%1072664.84%
49.00APC170526P000490000.250.050.090.000.00%10767562.11%
49.50APC170526P000495000.330.070.100.000.00%29858.98%
50.00APC170526P000500000.060.030.080.000.00%3579152.34%
50.50APC170526P000505000.090.050.09-0.04-30.77%107147.85%
51.00APC170526P000510000.120.090.11-0.11-47.83%1434044.14%
51.50APC170526P000515000.190.150.170.000.00%937443.26%
52.00APC170526P000520000.260.230.25-0.15-36.59%3122741.99%
52.50APC170526P000525000.340.350.37-0.18-34.62%6241441.31%
53.00APC170526P000530000.530.510.53-0.24-31.17%8928640.63%
53.50APC170526P000535000.740.700.74-0.28-27.45%8121740.04%
54.00APC170526P000540001.010.981.01-0.20-16.53%783939.94%
54.50APC170526P000545001.481.301.34-0.03-1.99%31540.43%
55.00APC170526P000550001.721.641.71-0.20-10.42%324140.72%
55.50APC170526P000555002.002.042.13-1.25-38.46%62142.19%
56.00APC170526P000560003.873.854.00-1.13-22.60%41,460127.54%
56.50APC170526P000565005.104.855.050.000.00%2087164.94%
57.00APC170526P000570005.504.754.900.000.00%1071139.16%
57.50APC170526P000575002.065.155.500.000.00%2528147.17%
58.00APC170526P000580006.285.656.150.000.00%13159.38%
58.50APC170526P000585002.786.156.600.000.00%1644165.43%
59.00APC170526P000590006.005.655.85-1.24-17.13%21495.12%
59.50APC170526P000595006.456.156.303.2098.46%21498.24%
60.00APC170526P000600002.423.303.850.000.00%1580.00%
60.50APC170526P000605002.602.953.300.000.00%200.00%
61.00APC170526P000610009.239.259.700.000.00%78236.72%
61.50APC170526P000615002.292.082.360.000.00%220.00%
62.00APC170526P000620002.402.282.580.000.00%45440.00%
62.50APC170526P000625002.602.552.740.000.00%200.00%
63.00APC170526P000630004.464.304.700.000.00%10100.00%
63.50APC170526P000635003.002.763.500.000.00%12120.00%
64.00APC170526P000640005.244.955.850.000.00%100.00%
66.00APC170526P000660005.455.607.650.000.00%46460.00%