U.S. Markets closed

Concho Resources Inc. (CXO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.44-2.56 (-1.95%)
At close: 4:00PM EDT

128.54 0.10 (0.08%)
After hours: 5:38PM EDT

People also watch
FANGPXDCLRXECCRZO
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
110.00CXO170616C0011000032.0031.1032.300.000.00%30183.61%
115.00CXO170616C0011500019.0118.0019.502.0111.82%1590.16%
120.00CXO170616C001200008.819.3010.500.000.00%102643.04%
125.00CXO170616C001250009.008.909.400.404.65%206758.89%
130.00CXO170616C001300002.702.452.70-1.70-38.64%2057427.05%
135.00CXO170616C001350001.000.851.15-1.00-50.00%14267927.08%
140.00CXO170616C001400000.300.250.40-0.50-62.50%281,00126.91%
145.00CXO170616C001450000.100.000.15-0.20-66.67%1730428.13%
150.00CXO170616C001500000.100.000.100.000.00%2641032.03%
155.00CXO170616C001550000.150.000.150.000.00%123440.14%
160.00CXO170616C001600000.090.000.150.000.00%118645.61%
165.00CXO170616C001650003.102.803.301.3072.22%147102.34%
170.00CXO170616C001700000.750.451.350.000.00%11178.08%
175.00CXO170616C001750000.050.000.050.000.00%1452.15%
185.00CXO170616C001850000.350.550.950.000.00%21291.36%
190.00CXO170616C001900001.851.051.700.000.00%1030109.99%
195.00CXO170616C001950001.000.000.000.000.00%0025.00%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00CXO170616P000700000.400.200.600.000.00%1010134.38%
75.00CXO170616P000750001.550.000.000.000.00%0050.00%
80.00CXO170616P000800002.051.652.600.000.00%1010158.79%
85.00CXO170616P000850000.600.150.650.000.00%434396.24%
90.00CXO170616P000900001.170.501.800.000.00%100107.28%
95.00CXO170616P000950001.440.652.151.09311.43%1010199.46%
100.00CXO170616P001000000.020.000.10-0.03-60.00%1019949.61%
105.00CXO170616P001050000.100.000.100.07233.33%108141.11%
110.00CXO170616P001100000.160.000.150.000.00%35935.25%
115.00CXO170616P001150000.350.200.350.1040.00%3428232.13%
125.00CXO170616P001250001.851.801.950.7060.87%3793127.37%
130.00CXO170616P001300003.943.804.100.9833.11%51,83825.77%
135.00CXO170616P001350007.207.207.601.2020.00%1040125.95%
140.00CXO170616P0014000011.0011.5012.001.3413.87%210727.64%
145.00CXO170616P0014500017.2615.5017.600.000.00%51345.04%
150.00CXO170616P0015000014.9018.5020.800.000.00%120.00%
155.00CXO170616P0015500021.0023.1025.400.000.00%140.00%