APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180817C000350001969-12-31 8:00PM EDT35.0021.2037.5538.40+21.20+100.00%0101,019.14%
APC180817C000375001969-12-31 8:00PM EDT37.5025.6533.6536.70+25.65+100.00%00917.19%
APC180817C000400002018-08-02 3:04PM EDT40.0029.4028.1528.350.00-24478.52%
APC180817C000450002018-08-07 11:01AM EDT45.0021.3020.8522.800.00-1166344.53%
APC180817C000475001969-12-31 8:00PM EDT47.5022.4425.4025.70+22.44+100.00%033676.56%
APC180817C000500002018-08-08 10:45AM EDT50.0014.8014.5017.75-3.19-17.73%257266.99%
APC180817C000525002018-07-03 12:32PM EDT52.5021.3020.3520.75+21.30+100.00%529561.33%
APC180817C000550002018-08-13 10:52AM EDT55.0012.240.000.000.00-200.00%
APC180817C000575002018-08-14 12:42PM EDT57.509.230.000.000.00-2000.00%
APC180817C000600002018-08-10 12:16PM EDT60.006.906.207.50+0.84+13.86%2509116.99%
APC180817C000605002018-08-10 11:47PM EDT60.504.455.406.850.00-121299.22%
APC180817C000620002018-08-10 11:47PM EDT62.003.304.455.350.00-41482.03%
APC180817C000625002018-08-10 10:16AM EDT62.504.054.004.55+1.23+43.62%1041648.44%
APC180817C000630002018-08-10 11:47PM EDT63.004.023.604.400.00-31473.54%
APC180817C000635002018-08-10 11:47PM EDT63.501.682.953.850.00-13913964.26%
APC180817C000640002018-08-10 11:47PM EDT64.002.522.893.200.00-111248.24%
APC180817C000645002018-08-14 9:43AM EDT64.502.710.000.000.00-300.00%
APC180817C000650002018-08-13 3:17PM EDT65.002.020.000.000.00-2500.00%
APC180817C000655002018-08-13 10:57AM EDT65.501.900.000.000.00-1500.00%
APC180817C000660002018-08-14 3:33PM EDT66.001.300.000.000.00-1900.00%
APC180817C000665002018-08-14 12:39PM EDT66.500.850.000.000.00-1900.00%
APC180817C000670002018-08-14 3:56PM EDT67.000.630.000.000.00-3300.20%
APC180817C000675002018-08-14 1:22PM EDT67.500.400.000.000.00-3203.13%
APC180817C000680002018-08-14 1:09PM EDT68.000.230.000.000.00-4606.25%
APC180817C000685002018-08-14 2:22PM EDT68.500.170.000.000.00-4806.25%
APC180817C000690002018-08-14 3:45PM EDT69.000.110.000.000.00-4806.25%
APC180817C000695002018-08-13 12:48PM EDT69.500.090.000.000.00-1012.50%
APC180817C000700002018-08-14 3:02PM EDT70.000.050.000.000.00-126012.50%
APC180817C000705002018-08-14 9:54AM EDT70.500.060.000.000.00-20012.50%
APC180817C000710002018-08-13 11:45AM EDT71.000.050.000.000.00-5012.50%
APC180817C000715002018-08-13 2:30PM EDT71.500.030.000.000.00-19025.00%
APC180817C000720002018-08-08 1:41PM EDT72.000.050.000.080.00-1046150.78%
APC180817C000725002018-08-13 9:42AM EDT72.500.020.000.000.00-5025.00%
APC180817C000730002018-08-10 3:17PM EDT73.000.030.000.06-0.03-50.00%2049255.08%
APC180817C000735002018-08-03 11:47AM EDT73.500.120.110.14-0.24-66.67%131767.97%
APC180817C000740002018-08-07 1:49PM EDT74.000.040.000.060.00-3228155.08%
APC180817C000745002018-08-07 11:15AM EDT74.500.040.000.050.00-21,15156.25%
APC180817C000750002018-08-10 2:08PM EDT75.000.010.000.06-0.02-66.67%1411,80860.94%
APC180817C000755002018-08-06 3:15PM EDT75.500.050.000.090.00-55668.36%
APC180817C000760002018-08-07 11:36AM EDT76.000.020.000.070.00-51,33868.75%
APC180817C000765002018-08-06 1:02PM EDT76.500.040.000.070.00-1131971.88%
APC180817C000770002018-07-30 11:34AM EDT77.000.880.000.080.00-106576.17%
APC180817C000775002018-08-07 11:51AM EDT77.500.050.000.060.00-21,04775.78%
APC180817C000780002018-08-07 9:54AM EDT78.000.020.000.050.00-12276.56%
APC180817C000790002018-07-31 1:36PM EDT79.000.440.000.050.00-21482.03%
APC180817C000800002018-08-08 1:40PM EDT80.000.030.000.05+0.01+50.00%12,44387.50%
APC180817C000810002018-07-27 5:55PM EDT81.000.250.170.210.00-1015129.30%
APC180817C000825002018-08-06 3:35PM EDT82.500.020.000.040.00-34496.88%
APC180817C000850002018-08-03 11:22AM EDT85.000.020.000.04-0.01-33.33%7138109.38%
APC180817C000900002018-07-10 11:19AM EDT90.000.160.060.09+0.16+100.00%625156.64%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180817P000325001969-12-31 8:00PM EDT32.500.020.000.03+0.02+100.00%02300.00%
APC180817P000350001969-12-31 8:00PM EDT35.000.210.000.03+0.21+100.00%01271.88%
APC180817P000375001969-12-31 8:00PM EDT37.500.160.000.03+0.16+100.00%067243.75%
APC180817P000400001969-12-31 8:00PM EDT40.000.060.000.03+0.06+100.00%082218.75%
APC180817P000425001969-12-31 8:00PM EDT42.500.140.000.04+0.14+100.00%049201.56%
APC180817P000450001969-12-31 8:00PM EDT45.000.060.000.03+0.06+100.00%098171.88%
APC180817P000475001969-12-31 8:00PM EDT47.500.070.000.03+0.07+100.00%0236150.00%
APC180817P000500002018-07-18 9:35AM EDT50.000.050.000.050.00-3165139.06%
APC180817P000525002018-07-30 2:46PM EDT52.500.010.000.030.00-12149110.94%
APC180817P000550002018-07-09 2:30PM EDT55.000.040.040.07+0.04+100.00%6560110.16%
APC180817P000575002018-08-14 9:30AM EDT57.500.020.000.000.00-5050.00%
APC180817P000590002018-08-10 11:47PM EDT59.000.060.000.110.00-3375.78%
APC180817P000600002018-08-08 2:38PM EDT60.000.090.000.05-0.01-10.00%591459.38%
APC180817P000605002018-08-10 11:47PM EDT60.500.160.000.080.00-5559.77%
APC180817P000610002018-08-10 11:47PM EDT61.000.040.030.070.00-82157.81%
APC180817P000615002018-08-13 2:30PM EDT61.500.040.000.000.00-1025.00%
APC180817P000620002018-08-10 11:47PM EDT62.000.080.050.100.00-1615953.71%
APC180817P000625002018-08-13 2:05PM EDT62.500.050.000.000.00-3025.00%
APC180817P000630002018-08-08 10:46AM EDT63.000.420.080.14-0.17-28.81%1325851.95%
APC180817P000635002018-08-13 3:58PM EDT63.500.100.000.000.00-1012.50%
APC180817P000640002018-08-14 3:17PM EDT64.000.050.000.000.00-5012.50%
APC180817P000645002018-08-13 2:30PM EDT64.500.160.000.000.00-36012.50%
APC180817P000650002018-08-14 1:07PM EDT65.000.200.000.000.00-9012.50%
APC180817P000655002018-08-13 10:45AM EDT65.500.290.000.000.00-2106.25%
APC180817P000660002018-08-13 3:55PM EDT66.000.660.000.000.00-5206.25%
APC180817P000665002018-08-14 3:23PM EDT66.500.390.000.000.00-403.13%
APC180817P000670002018-08-14 11:40AM EDT67.000.730.000.000.00-6500.00%
APC180817P000675002018-08-14 2:05PM EDT67.501.010.000.000.00-1500.00%
APC180817P000680002018-08-14 9:35AM EDT68.001.280.000.000.00-1100.00%
APC180817P000685002018-08-14 12:28PM EDT68.501.880.000.000.00-100.00%
APC180817P000690002018-08-14 9:31AM EDT69.002.010.000.000.00-5000.00%
APC180817P000695002018-08-14 10:05AM EDT69.502.670.000.000.00-1000.00%
APC180817P000700002018-08-14 3:17PM EDT70.002.900.000.000.00-3400.00%
APC180817P000705002018-08-14 11:15AM EDT70.503.430.000.000.00-4200.00%
APC180817P000710002018-08-06 3:36PM EDT71.003.253.804.750.00-1423258.79%
APC180817P000715002018-08-07 11:51AM EDT71.505.814.305.650.00-51,57577.05%
APC180817P000720002018-08-02 9:35AM EDT72.003.803.904.000.00-104740.00%
APC180817P000725002018-08-14 3:17PM EDT72.505.400.000.000.00-800.00%
APC180817P000730002018-08-02 1:20PM EDT73.003.804.805.000.00-323700.00%
APC180817P000735002018-08-02 10:08AM EDT73.505.105.255.450.00-334870.00%
APC180817P000740002018-08-14 3:33PM EDT74.007.050.000.000.00-200.00%
APC180817P000745002018-08-07 9:32AM EDT74.507.557.258.750.00-109107.52%
APC180817P000750002018-08-03 11:20AM EDT75.006.906.706.90+0.45+6.98%106,1210.00%
APC180817P000755002018-07-27 5:55PM EDT75.503.753.954.050.00-9140.00%
APC180817P000760002018-07-30 9:32AM EDT76.003.757.458.000.00-10330.00%
APC180817P000765002018-07-27 5:55PM EDT76.504.104.704.850.00-12100.00%
APC180817P000770002018-08-07 9:55AM EDT77.0010.009.4011.700.00-294133.01%
APC180817P000775002018-08-06 3:16PM EDT77.508.379.0013.000.00-50133.20%
APC180817P000800002018-07-09 3:47PM EDT80.005.947.457.65+5.94+100.00%1270.00%
APC180817P000850002018-06-27 12:18PM EDT85.0010.9212.0012.30+10.92+100.00%110.00%