U.S. Markets close in 4 hrs 16 mins

Anadarko Petroleum Corporation (APC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.89+1.13 (+2.58%)
As of 11:44AM EDT. Market open.
People also watch
APADVNEOGOXYNBL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170922C000380002017-09-01 11:45PM EDT38.003.483.603.85+0.42+13.73%20200.00%
APC170922C000390002017-09-11 12:00PM EDT39.002.544.404.650.00-630.00%
APC170922C000400002017-09-20 11:20AM EDT40.003.654.155.900.00-4492.19%
APC170922C000405002017-09-06 9:42AM EDT40.502.001.141.240.00-10260.00%
APC170922C000410002017-09-18 11:18AM EDT41.002.583.753.850.00-2130.00%
APC170922C000415002017-09-20 10:47AM EDT41.502.923.253.35+0.77+35.81%12220.00%
APC170922C000420002017-09-20 10:13AM EDT42.002.622.722.78+0.79+43.17%111410.00%
APC170922C000425002017-09-20 10:16AM EDT42.502.112.242.29+0.96+83.48%2830.00%
APC170922C000430002017-09-20 11:07AM EDT43.001.751.771.84+0.70+66.67%252150.00%
APC170922C000435002017-09-20 11:18AM EDT43.501.451.321.37+0.82+130.16%24900.00%
APC170922C000440002017-09-20 11:02AM EDT44.000.950.900.93+0.65+216.67%4130218.16%
APC170922C000445002017-09-20 11:20AM EDT44.500.630.540.58+0.45+250.00%3122021.68%
APC170922C000450002017-09-20 11:21AM EDT45.000.310.330.35+0.14+82.35%1822624.81%
APC170922C000455002017-09-20 11:22AM EDT45.500.160.150.17+0.12+300.00%2868324.71%
APC170922C000460002017-09-20 11:19AM EDT46.000.090.070.09+0.01+12.50%555326.76%
APC170922C000470002017-09-06 2:25PM EDT47.000.070.000.040.00-1258533.59%
APC170922C000475002017-09-06 11:45AM EDT47.500.050.000.040.00-5239.45%
APC170922C000480002017-08-18 11:58PM EDT48.000.290.120.190.00-101062.70%
APC170922C000485002017-08-23 10:53AM EDT48.500.150.040.100.00-1056.64%
APC170922C000490002017-08-04 11:55PM EDT49.000.450.510.610.00-40116.11%
APC170922C000495002017-08-18 11:58PM EDT49.500.240.050.100.00-5569.14%
APC170922C000500002017-08-18 9:46AM EDT50.000.110.030.08-0.34-75.56%1169.92%
APC170922C000505002017-08-23 10:53AM EDT50.500.080.000.050.00-1065.63%
APC170922C000515002017-08-11 5:08PM EDT51.500.140.090.190.00-55102.93%
APC170922C000520002017-08-18 9:46AM EDT52.000.070.000.04-0.13-65.00%1176.56%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170922P000350002017-08-25 11:48PM EDT35.000.060.040.080.00-100145.31%
APC170922P000380002017-08-30 3:15PM EDT38.000.360.180.210.00-2626133.98%
APC170922P000390002017-09-08 3:01PM EDT39.000.350.320.36+0.14+66.67%5722137.70%
APC170922P000395002017-09-11 1:59PM EDT39.500.300.000.030.00-309665.63%
APC170922P000400002017-09-19 2:26PM EDT40.000.030.000.040.00-106863.28%
APC170922P000405002017-09-19 1:47PM EDT40.500.020.000.030.00-107554.69%
APC170922P000410002017-09-15 9:59AM EDT41.000.100.040.060.00-53460.94%
APC170922P000415002017-09-15 3:40PM EDT41.500.160.070.09-0.82-83.67%2360.16%
APC170922P000420002017-09-20 10:19AM EDT42.000.020.000.03-0.04-66.67%106442.97%
APC170922P000425002017-09-19 3:09PM EDT42.500.100.010.030.00-127536.72%
APC170922P000430002017-09-20 11:14AM EDT43.000.040.030.04-0.06-60.00%9128732.03%
APC170922P000435002017-09-20 10:41AM EDT43.500.100.070.08-0.25-71.43%69130.86%
APC170922P000440002017-09-20 11:20AM EDT44.000.220.140.170.00-521030.66%
APC170922P000445002017-09-20 11:20AM EDT44.500.270.310.330.00-141331.06%
APC170922P000450002017-09-20 11:20AM EDT45.001.290.520.560.00-282830.96%
APC170922P000465002017-09-01 11:46PM EDT46.504.674.955.250.00-11257.62%
APC170922P000470002017-09-20 11:20AM EDT47.002.402.232.280.00-1850.00%
APC170922P000500002017-08-04 11:55PM EDT50.005.645.355.550.00-20110.35%