APC - Anadarko Petroleum Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC190222C000385002019-02-22 3:13PM EST38.506.235.255.300.00-1010167.97%
APC190222C000400002019-02-13 11:42AM EST40.004.533.703.750.00-6534112.50%
APC190222C000410002019-02-13 2:27PM EST41.002.892.702.770.00-1289.84%
APC190222C000415002019-02-21 2:29PM EST41.502.522.192.280.00-48276.56%
APC190222C000420002019-02-22 12:06PM EST42.001.911.751.79-0.68-26.25%42870.31%
APC190222C000425002019-02-22 11:29AM EST42.501.121.231.29-1.63-59.27%105553.52%
APC190222C000430002019-02-21 2:35PM EST43.000.970.750.800.00-636043.36%
APC190222C000435002019-02-22 12:39PM EST43.500.790.260.29+0.35+79.55%1,1586222.66%
APC190222C000440002019-02-22 2:42PM EST44.000.040.000.03-0.18-81.82%45118115.24%
APC190222C000445002019-02-22 10:16AM EST44.500.050.020.02-0.28-84.85%715725.78%
APC190222C000450002019-02-22 11:19AM EST45.000.020.000.03-0.11-84.62%165439.84%
APC190222C000455002019-02-21 10:55AM EST45.500.070.000.030.00-4823450.78%
APC190222C000460002019-02-21 11:05AM EST46.000.050.000.010.00-19748050.00%
APC190222C000465002019-02-21 11:35AM EST46.500.030.000.030.00-2019062.50%
APC190222C000470002019-02-22 12:17PM EST47.000.010.000.03-0.07-87.50%440771.88%
APC190222C000475002019-02-19 10:41AM EST47.500.060.000.030.00-226079.69%
APC190222C000480002019-02-20 9:53AM EST48.000.020.000.030.00-30039587.50%
APC190222C000485002019-02-08 3:14PM EST48.500.040.000.030.00-01595.31%
APC190222C000490002019-02-19 9:30AM EST49.000.030.000.030.00-10178103.13%
APC190222C000495002019-02-05 9:40AM EST49.501.800.000.030.00-012110.94%
APC190222C000500002019-02-19 2:11PM EST50.000.010.000.030.00-380388118.75%
APC190222C000505002019-02-20 12:17PM EST50.500.010.000.030.00-40126.56%
APC190222C000510002019-02-19 12:30PM EST51.000.020.000.030.00-3745134.38%
APC190222C000515002019-02-08 11:02AM EST51.500.020.000.030.00-02140.63%
APC190222C000525002019-02-06 12:24PM EST52.500.060.000.030.00-08154.69%
APC190222C000530002019-02-12 10:55AM EST53.000.010.000.030.00-36260162.50%
APC190222C000540002019-02-04 3:09PM EST54.000.330.000.030.00-08175.00%
APC190222C000550002019-02-05 12:12PM EST55.000.210.000.030.00-047187.50%
APC190222C000600002019-02-04 2:56PM EST60.000.030.000.040.00-012256.25%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC190222P000375002019-02-12 9:48AM EST37.500.020.000.030.00-23134.38%
APC190222P000380002019-01-31 3:45PM EST38.000.140.000.030.00-020123.44%
APC190222P000390002019-01-30 9:30AM EST39.000.080.000.030.00-00103.13%
APC190222P000395002019-02-08 3:49PM EST39.500.460.000.030.00-03493.75%
APC190222P000400002019-02-22 9:30AM EST40.000.020.000.01+0.01+100.00%1051171.88%
APC190222P000405002019-02-19 10:56AM EST40.500.020.000.030.00-17173.44%
APC190222P000410002019-02-19 3:55PM EST41.000.020.000.030.00-25162.50%
APC190222P000415002019-02-15 12:03PM EST41.500.040.000.030.00-166352.34%
APC190222P000420002019-02-19 3:55PM EST42.000.020.000.030.00-35448.44%
APC190222P000425002019-02-22 9:46AM EST42.500.010.000.03-0.04-80.00%812036.33%
APC190222P000430002019-02-21 3:41PM EST43.000.130.000.030.00-143923.83%
APC190222P000435002019-02-22 11:01AM EST43.500.170.010.04-0.08-32.00%37910.55%
APC190222P000440002019-02-22 1:18PM EST44.000.110.240.28-0.42-79.25%2303110.00%
APC190222P000445002019-02-22 1:50PM EST44.500.470.700.74-0.53-53.00%35500.00%
APC190222P000450002019-02-22 3:01PM EST45.001.291.211.25-0.14-9.79%215410.00%
APC190222P000455002019-02-22 12:36PM EST45.501.171.731.78+0.07+6.36%21890.00%
APC190222P000460002019-02-22 10:22AM EST46.002.252.202.26-0.23-9.27%20770.00%
APC190222P000465002019-02-21 1:16PM EST46.502.202.792.840.00-1060.00%
APC190222P000470002019-02-22 9:32AM EST47.002.863.203.30+0.83+40.89%400.00%
APC190222P000475002019-02-19 11:29AM EST47.502.603.703.800.00-500.00%
APC190222P000480002019-02-15 3:27PM EST48.002.874.204.300.00-11180.00%
APC190222P000485002019-02-11 9:35AM EST48.506.854.704.750.00-220.00%
APC190222P000505002019-01-18 11:54PM EST50.502.996.656.800.00-000.00%
APC190222P000530002019-02-06 1:42PM EST53.007.049.159.300.00-0100.00%
APC190222P000550002019-02-04 2:56PM EST55.006.1511.2511.400.00-00221.88%