U.S. Markets closed

Anadarko Petroleum Corporation (APC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.35-0.22 (-0.41%)
At close: 4:00PM EDT

53.25 -0.10 (-0.19%)
After hours: 5:35PM 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%4264.84%
50.00APC170526C000500003.803.303.551.6879.25%68264.06%
50.50APC170526C000505001.982.963.050.000.00%72252.73%
51.00APC170526C000510001.712.532.590.000.00%1256450.98%
51.50APC170526C000515002.401.972.120.073.00%129648.05%
52.00APC170526C000520001.771.611.69-0.09-4.84%425044.63%
52.50APC170526C000525001.411.251.320.042.92%638343.16%
53.00APC170526C000530001.050.951.010.088.25%937442.77%
53.50APC170526C000535000.690.690.74-0.08-10.39%1,37935442.09%
54.00APC170526C000540000.480.480.52-0.01-2.04%281,70441.41%
54.50APC170526C000545000.310.320.36-0.09-22.50%3029241.41%
55.00APC170526C000550000.200.200.240.000.00%9342641.41%
55.50APC170526C000555000.140.120.16-0.03-17.65%1419541.99%
56.00APC170526C000560000.090.070.100.0112.50%1291241.99%
56.50APC170526C000565000.060.040.07-0.02-25.00%4713643.36%
57.00APC170526C000570000.030.020.05-0.06-66.67%1137744.92%
57.50APC170526C000575000.050.020.04-1.50-96.77%2247.66%
58.00APC170526C000580001.391.271.740.000.00%350350165.43%
59.00APC170526C000590000.110.040.070.000.00%2054064.06%
59.50APC170526C000595000.850.741.140.000.00%2020151.56%
60.00APC170526C000600000.030.000.03-0.06-66.67%571259.38%
60.50APC170526C000605000.630.530.830.000.00%20361145.51%
61.00APC170526C000610000.010.000.03-0.04-80.00%404565.63%
61.50APC170526C000615000.410.000.030.000.00%8869.53%
62.00APC170526C000620000.040.000.030.000.00%252873.44%
62.50APC170526C000625000.030.000.03-0.01-25.00%21576.56%
63.00APC170526C000630000.010.000.03-0.69-98.57%23079.69%
63.50APC170526C000635000.030.000.030.000.00%202082.81%
64.00APC170526C000640000.050.000.03-0.46-90.20%137785.94%
64.50APC170526C000645000.420.050.440.000.00%2513143.36%
65.00APC170526C000650000.030.000.030.02200.00%31992.19%
65.50APC170526C000655001.701.351.620.000.00%30260.94%
66.00APC170526C000660001.701.231.450.000.00%30256.35%
66.50APC170526C000665001.321.051.320.000.00%44250.29%
67.00APC170526C000670000.020.000.030.000.00%48104.69%
69.00APC170526C000690000.420.290.53-0.23-35.38%3048202.93%
70.00APC170526C000700000.500.360.570.000.00%1010217.77%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
44.00APC170526P000440000.040.010.030.000.00%202096.09%
45.00APC170526P000450000.050.020.060.000.00%13196.09%
46.00APC170526P000460000.060.050.090.000.00%3093.75%
46.50APC170526P000465000.050.010.030.000.00%101071.88%
47.00APC170526P000470000.050.010.030.000.00%242367.19%
47.50APC170526P000475000.100.020.050.000.00%5110867.97%
48.00APC170526P000480000.100.020.050.000.00%3362.50%
48.50APC170526P000485000.040.030.08-0.10-71.43%1072662.50%
49.00APC170526P000490000.030.010.03-0.22-88.00%21167550.78%
49.50APC170526P000495000.040.020.04-0.29-87.88%79848.44%
50.00APC170526P000500000.040.040.06-0.02-33.33%2479146.88%
50.50APC170526P000505000.090.060.090.000.00%88145.31%
51.00APC170526P000510000.150.100.140.0325.00%20633444.53%
51.50APC170526P000515000.220.180.210.0315.79%338343.56%
52.00APC170526P000520000.260.280.320.000.00%7024143.36%
52.50APC170526P000525000.550.420.460.2161.76%27746242.58%
53.00APC170526P000530000.630.600.630.1018.87%4734041.21%
53.50APC170526P000535000.890.840.890.1520.27%4229542.09%
54.00APC170526P000540001.181.121.180.1716.83%1510041.90%
54.50APC170526P000545001.191.451.52-0.29-19.59%271541.99%
55.00APC170526P000550001.921.831.900.2011.63%183042.19%
55.50APC170526P000555002.002.252.330.000.00%62143.65%
56.00APC170526P000560003.873.854.00-1.13-22.60%41,460119.82%
56.50APC170526P000565005.104.855.050.000.00%2087157.52%
57.00APC170526P000570003.653.603.75-1.85-33.64%157152.73%
57.50APC170526P000575004.204.104.252.14103.88%11657.81%
58.00APC170526P000580006.285.656.150.000.00%13150.39%
58.50APC170526P000585002.786.156.600.000.00%1644156.15%
59.00APC170526P000590006.005.655.85-1.24-17.13%21472.46%
59.50APC170526P000595006.456.156.303.2098.46%21472.66%
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%78227.54%
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%