APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180427C000525002018-04-04 4:48PM EDT52.506.406.406.950.00-1000.00%
APC180427C000540002018-04-04 4:48PM EDT54.005.155.205.550.00-200.00%
APC180427C000550002018-04-06 11:50PM EDT55.004.454.304.800.00-1000.00%
APC180427C000565002018-04-18 3:56PM EDT56.5010.009.7010.100.00-11075.00%
APC180427C000570002018-04-04 3:33PM EDT57.003.203.053.20-0.55-14.67%28100.00%
APC180427C000580002018-04-09 10:52AM EDT58.003.355.155.450.00-102070.00%
APC180427C000585002018-04-16 1:00PM EDT58.505.437.608.150.00-86266.99%
APC180427C000590002018-04-10 9:36AM EDT59.002.964.304.550.00-101410.00%
APC180427C000595002018-04-19 9:52AM EDT59.506.206.507.150.00-1011359.96%
APC180427C000600002018-04-11 11:11AM EDT60.003.603.503.650.00-91690.00%
APC180427C000605002018-04-11 3:40PM EDT60.503.553.103.300.00-142890.00%
APC180427C000610002018-04-19 9:30AM EDT61.005.595.205.700.00-415252.93%
APC180427C000615002018-04-20 3:38PM EDT61.504.805.055.20+0.95+24.68%77749.22%
APC180427C000620002018-04-20 3:49PM EDT62.004.264.554.70+0.01+0.24%3832545.51%
APC180427C000625002018-04-20 12:31PM EDT62.503.804.104.25+1.98+108.79%1039344.53%
APC180427C000630002018-04-20 3:54PM EDT63.003.453.653.75+0.05+1.47%1941040.53%
APC180427C000635002018-04-20 3:49PM EDT63.502.943.203.35-0.16-5.16%3614941.02%
APC180427C000640002018-04-20 3:40PM EDT64.002.652.822.88-0.17-6.03%269537.89%
APC180427C000645002018-04-20 3:54PM EDT64.502.262.422.48-0.53-19.00%506837.01%
APC180427C000650002018-04-20 1:13PM EDT65.001.992.042.10-0.19-8.72%4817936.04%
APC180427C000655002018-04-20 3:35PM EDT65.501.471.701.75-0.63-30.00%2110035.25%
APC180427C000660002018-04-20 3:33PM EDT66.001.171.391.44-0.17-12.69%3412034.77%
APC180427C000665002018-04-20 11:44PM EDT66.500.951.111.160.00-3721234.28%
APC180427C000670002018-04-20 2:38PM EDT67.000.940.880.92+0.14+17.50%810633.89%
APC180427C000675002018-04-20 3:12PM EDT67.500.620.680.72-0.04-6.06%2725533.69%
APC180427C000680002018-04-20 11:44PM EDT68.000.430.520.560.00-17613133.79%
APC180427C000685002018-04-20 11:44PM EDT68.500.340.390.430.00-317633.89%
APC180427C000690002018-04-20 11:44PM EDT69.000.280.280.330.00-225834.18%
APC180427C000695002018-04-20 11:44PM EDT69.500.340.220.260.00-121234.96%
APC180427C000700002018-04-20 3:57PM EDT70.000.160.160.18-0.20-55.56%1366834.38%
APC180427C000710002018-04-20 11:44PM EDT71.000.090.090.110.00-50035.94%
APC180427C000720002018-04-20 11:44PM EDT72.000.130.060.080.00-222238.87%
APC180427C000750002018-04-04 4:33PM EDT75.000.040.000.090.00-3355.08%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180427P000500002018-04-06 11:50PM EDT50.000.110.150.190.00-5555129.88%
APC180427P000520002018-04-13 11:58PM EDT52.000.050.000.050.00-202084.38%
APC180427P000525002018-04-13 11:58PM EDT52.500.050.000.050.00-202081.25%
APC180427P000535002018-03-23 11:56PM EDT53.500.500.380.480.00-2228128.71%
APC180427P000545002018-04-05 2:48PM EDT54.500.370.550.600.00-181130.37%
APC180427P000555002018-04-06 11:50PM EDT55.500.500.750.780.00-55132.81%
APC180427P000560002018-04-16 1:51PM EDT56.000.040.000.040.00-564659.38%
APC180427P000570002018-03-27 10:08AM EDT57.000.611.041.090.00-27133.89%
APC180427P000580002018-04-11 9:44AM EDT58.000.440.200.240.00-122175.98%
APC180427P000585002018-04-10 11:31AM EDT58.500.630.250.290.00-18576.17%
APC180427P000590002018-04-18 10:21AM EDT59.000.100.010.040.00-302748.44%
APC180427P000595002018-04-16 11:10AM EDT59.500.240.020.050.00-167347.27%
APC180427P000600002018-04-20 1:29PM EDT60.000.050.030.05-0.01-16.67%2111644.14%
APC180427P000605002018-04-16 3:26PM EDT60.500.360.030.060.00-407742.77%
APC180427P000610002018-04-20 3:34PM EDT61.000.080.050.07-0.01-11.11%3612041.02%
APC180427P000615002018-04-20 3:57PM EDT61.500.080.060.09-0.06-42.86%55539.84%
APC180427P000620002018-04-20 3:32PM EDT62.000.150.090.12-0.29-65.91%327739.16%
APC180427P000625002018-04-20 3:57PM EDT62.500.150.120.15-0.06-28.57%68337.89%
APC180427P000630002018-04-20 9:58AM EDT63.000.280.170.20-0.11-28.21%47637.21%
APC180427P000635002018-04-20 1:23PM EDT63.500.250.220.26-0.07-21.87%112836.43%
APC180427P000640002018-04-19 11:23AM EDT64.000.330.310.340.00-4711435.79%
APC180427P000645002018-04-20 11:44PM EDT64.500.450.400.440.00-9035.16%
APC180427P000650002018-04-20 12:30PM EDT65.000.700.530.56-0.01-1.41%94234.38%
APC180427P000655002018-04-20 11:44PM EDT65.500.740.680.720.00-38833.99%
APC180427P000660002018-04-20 11:44PM EDT66.001.020.870.910.00-542033.59%
APC180427P000665002018-04-20 11:44PM EDT66.501.181.091.130.00-2411033.11%
APC180427P000670002018-04-20 11:44PM EDT67.001.521.351.400.00-193733.01%
APC180427P000675002018-04-20 11:44PM EDT67.502.061.651.700.00-996032.81%
APC180427P000680002018-04-20 11:44PM EDT68.001.881.982.050.00-202133.11%
APC180427P000685002018-04-20 11:44PM EDT68.502.992.342.410.00-11032.81%
APC180427P000695002018-04-20 11:44PM EDT69.502.983.153.250.00-192833.99%
APC180427P000700002018-04-20 11:44PM EDT70.003.953.603.700.00-153034.96%
APC180427P000705002018-04-20 11:44PM EDT70.504.403.904.200.00-4038.18%