APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC171124C000430002017-11-15 1:58PM EST43.004.754.955.450.00-101071.09%
APC171124C000440002017-10-24 8:49AM EST44.005.005.005.300.00-117111.72%
APC171124C000445002017-11-03 10:52PM EST44.505.355.055.400.00-33135.64%
APC171124C000450002017-10-06 10:51PM EST45.005.004.404.550.00-2020113.77%
APC171124C000460002017-11-03 2:37PM EST46.003.813.603.90-0.19-4.75%132110.06%
APC171124C000465002017-11-20 11:11AM EST46.501.601.701.90-0.03-1.84%202327.74%
APC171124C000470002017-11-20 11:30AM EST47.001.331.231.43+0.06+4.72%241824.22%
APC171124C000475002017-11-20 10:55AM EST47.500.770.961.02-0.21-21.43%203623.15%
APC171124C000480002017-11-20 3:03PM EST48.000.640.610.66-0.02-3.03%5412,13721.78%
APC171124C000485002017-11-20 3:37PM EST48.500.340.350.40-0.08-19.05%717821.68%
APC171124C000490002017-11-20 1:25PM EST49.000.230.180.22+0.01+4.55%4315021.58%
APC171124C000495002017-11-20 1:53PM EST49.500.120.080.12-0.01-7.69%4114622.27%
APC171124C000500002017-11-20 11:15AM EST50.000.050.030.07-0.02-28.57%1827423.63%
APC171124C000505002017-11-13 2:09PM EST50.500.720.010.050.00-153126.17%
APC171124C000510002017-11-15 9:52AM EST51.000.080.020.060.00-312831.84%
APC171124C000515002017-11-15 9:58AM EST51.500.040.010.050.00-205934.77%
APC171124C000520002017-11-17 1:51PM EST52.000.030.000.03-0.29-90.62%157735.16%
APC171124C000525002017-11-17 2:55PM EST52.500.010.000.03-0.02-66.67%111138.67%
APC171124C000530002017-11-17 9:41AM EST53.000.010.000.03-0.40-97.56%62842.19%
APC171124C000540002017-11-17 9:40AM EST54.000.020.000.03-0.48-96.00%317649.22%
APC171124C000545002017-11-10 11:56PM EST54.500.290.150.220.00-111175.98%
APC171124C000550002017-10-30 3:17PM EST55.000.130.090.140.00-2071.88%
APC171124C000555002017-11-10 11:56PM EST55.500.170.080.140.00-12112175.00%
APC171124C000600002017-10-27 10:46PM EST60.000.010.000.050.00-1183.59%
APC171124C000650002017-10-20 10:46PM EST65.000.030.000.040.00-66106.25%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC171124P000410002017-11-03 10:52PM EST41.000.110.000.040.00-101065.63%
APC171124P000430002017-10-13 10:57PM EST43.000.390.330.390.00-101092.97%
APC171124P000435002017-10-13 10:57PM EST43.500.440.400.470.00-12092.19%
APC171124P000440002017-11-15 1:06PM EST44.000.060.000.030.00-2643.36%
APC171124P000445002017-11-16 12:43PM EST44.500.070.000.030.00-103439.06%
APC171124P000450002017-11-15 3:45PM EST45.000.120.010.030.00-102934.38%
APC171124P000455002017-11-20 12:08PM EST45.500.030.000.030.00-252530.08%
APC171124P000460002017-11-15 10:15AM EST46.000.450.040.080.00-2632.03%
APC171124P000465002017-11-16 10:05AM EST46.500.280.080.140.00-165231.84%
APC171124P000470002017-11-20 9:50AM EST47.000.260.070.11-0.05-16.13%7045323.54%
APC171124P000475002017-11-20 12:32PM EST47.500.200.140.24-0.19-48.72%139424.71%
APC171124P000480002017-11-20 11:51AM EST48.000.350.290.40-0.16-31.37%23224.02%
APC171124P000485002017-11-17 12:51PM EST48.500.810.730.88-0.44-35.20%2617434.57%
APC171124P000490002017-11-20 11:15AM EST49.001.050.841.02-0.86-45.03%101027.05%
APC171124P000495002017-11-09 1:35PM EST49.500.580.440.550.00-5180.00%
APC171124P000500002017-11-17 2:24PM EST50.001.971.702.11-0.88-30.88%57546.09%
APC171124P000505002017-11-20 11:41AM EST50.502.282.172.38-0.20-8.06%1037138.48%
APC171124P000510002017-11-14 10:30AM EST51.002.632.513.150.00-10213561.13%
APC171124P000515002017-11-09 10:32AM EST51.501.321.241.460.00-17170.00%
APC171124P000520002017-11-10 11:56PM EST52.001.371.531.750.00-440.00%
APC171124P000525002017-11-10 11:56PM EST52.502.201.862.070.00-110.00%
APC171124P000750002017-10-27 10:47PM EST75.0026.9526.1027.000.00-21225.00%