APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180126C000430002018-01-16 11:22AM EST43.0016.3514.6515.600.00-22169.14%
APC180126C000445002017-12-15 11:44PM EST44.503.853.503.700.00-110.00%
APC180126C000460002017-12-22 11:56PM EST46.005.007.057.350.00-10100.00%
APC180126C000465002017-12-22 11:56PM EST46.505.006.606.800.00-10230.00%
APC180126C000470002017-12-21 11:19AM EST47.005.106.156.400.00-160.00%
APC180126C000480002017-12-18 12:29PM EST48.002.015.305.450.00-7100.00%
APC180126C000485002018-01-12 10:05AM EST48.5010.4310.4010.60+8.69+499.43%21154141.89%
APC180126C000490002017-12-29 11:27AM EST49.005.154.855.05+0.55+11.96%23200.00%
APC180126C000495002018-01-12 9:36AM EST49.509.559.459.65+8.27+646.09%524133.79%
APC180126C000500002018-01-16 9:33AM EST50.009.007.958.600.00-57467.58%
APC180126C000505002018-01-02 1:24PM EST50.504.304.705.000.00-51210.00%
APC180126C000510002017-12-21 3:03PM EST51.002.742.963.100.00-25410.00%
APC180126C000515002017-12-22 1:55PM EST51.502.702.652.77+2.01+291.30%1610.00%
APC180126C000520002018-01-17 12:27PM EST52.006.806.006.800.00-115266.21%
APC180126C000525002018-01-16 3:36PM EST52.506.335.156.600.00-51859.77%
APC180126C000530002018-01-11 9:58AM EST53.004.205.856.400.00-10010298.14%
APC180126C000535002018-01-11 2:14PM EST53.505.145.555.700.00-7515692.29%
APC180126C000540002018-01-09 12:26PM EST54.002.265.055.200.00-101986.52%
APC180126C000550002018-01-16 1:52PM EST55.004.173.253.350.00-38636.72%
APC180126C000555002018-01-18 1:44PM EST55.503.262.672.950.00-127738.48%
APC180126C000565002018-01-11 3:00PM EST56.502.652.882.970.00-525566.80%
APC180126C000570002018-01-12 10:34AM EST57.002.332.502.59-0.30-11.41%1015263.97%
APC180126C000575002018-01-19 12:52PM EST57.501.101.211.29-0.95-46.34%3419530.32%
APC180126C000580002018-01-19 3:13PM EST58.001.000.930.99-0.36-26.47%3830229.83%
APC180126C000585002018-01-19 3:08PM EST58.500.750.680.74-0.28-27.18%13814029.54%
APC180126C000590002018-01-19 3:28PM EST59.000.500.490.54-0.22-30.56%8321929.49%
APC180126C000595002018-01-18 1:37PM EST59.500.640.340.390.00-202629.69%
APC180126C000600002018-01-19 3:35PM EST60.000.260.230.28-0.47-64.38%3325430.13%
APC180126C000605002018-01-19 2:26PM EST60.500.180.170.20-0.37-67.27%505630.66%
APC180126C000610002018-01-19 2:24PM EST61.000.110.090.14-0.19-63.33%13531.15%
APC180126C000615002018-01-18 1:55PM EST61.500.210.070.130.00-232334.18%
APC180126C000620002018-01-19 3:21PM EST62.000.080.040.11-0.32-80.00%121036.13%
APC180126C000625002018-01-19 2:09PM EST62.500.060.020.09-0.05-45.45%75437.70%
APC180126C000630002018-01-17 2:20PM EST63.000.160.010.080.00-12013039.84%
APC180126C000645002018-01-19 11:45PM EST64.500.050.010.030.00-1140.63%
APC180126C000650002018-01-12 11:46PM EST65.000.150.070.130.00-202053.91%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180126P000445002017-12-20 11:37AM EST44.500.220.040.080.00-22105.47%
APC180126P000450002017-12-15 11:44PM EST45.000.610.600.660.00-30168.55%
APC180126P000460002017-12-28 3:44PM EST46.000.050.000.090.00-31089.84%
APC180126P000465002017-12-15 11:44PM EST46.501.061.061.140.00-33183.01%
APC180126P000470002017-12-19 12:32PM EST47.000.550.160.220.00-1639107.81%
APC180126P000475002017-12-18 1:38PM EST47.500.960.210.310.00-413111.33%
APC180126P000480002017-12-26 11:56AM EST48.000.170.090.150.00-1190.04%
APC180126P000485002017-12-29 2:04PM EST48.500.150.120.18-0.06-28.57%252290.23%
APC180126P000495002017-12-27 12:14PM EST49.500.290.210.270.00-1312691.41%
APC180126P000500002018-01-11 11:25AM EST50.000.030.000.040.00-23854.69%
APC180126P000505002018-01-11 12:44PM EST50.500.030.000.040.00-103051.56%
APC180126P000510002018-01-11 10:52AM EST51.000.060.000.050.00-102750.00%
APC180126P000515002018-01-16 12:12PM EST51.500.020.000.040.00-107150.39%
APC180126P000520002018-01-12 3:36PM EST52.000.040.020.08-0.49-92.45%123553.52%
APC180126P000525002017-12-21 11:04AM EST52.502.231.501.610.00-137132.13%
APC180126P000530002018-01-17 2:10PM EST53.000.030.000.060.00-127843.56%
APC180126P000535002018-01-03 12:39PM EST53.500.720.720.840.00-132085.64%
APC180126P000540002018-01-17 2:10PM EST54.000.050.010.050.00-223835.16%
APC180126P000545002018-01-19 11:45PM EST54.500.060.030.070.00-31033.99%
APC180126P000550002018-01-18 2:14PM EST55.000.100.060.100.00-24117133.01%
APC180126P000555002018-01-19 2:34PM EST55.500.120.090.14-1.28-91.43%1131.84%
APC180126P000560002018-01-19 11:45PM EST56.000.250.140.210.00-15815831.54%
APC180126P000565002018-01-19 11:56AM EST56.500.320.230.27-4.98-93.96%611029.59%
APC180126P000570002018-01-19 11:45PM EST57.000.390.340.39+0.07+18.92%653429.20%
APC180126P000575002018-01-19 11:45PM EST57.500.610.490.54-0.14-24.14%1311,81028.52%
APC180126P000580002018-01-19 11:45PM EST58.000.760.690.74+0.04+5.80%432728.13%
APC180126P000585002018-01-19 11:45PM EST58.501.000.951.00+0.20+20.00%141428.22%
APC180126P000590002018-01-19 12:43PM EST59.001.511.251.31+0.14+10.22%34311428.42%
APC180126P000595002018-01-19 11:45PM EST59.501.091.521.700.00-10010030.08%
APC180126P000600002018-01-19 11:45PM EST60.002.271.962.05+0.37+18.05%362128.76%
APC180126P000605002018-01-19 11:45PM EST60.502.442.402.470.00-24029.00%
APC180126P000650002018-01-17 10:04AM EST65.006.906.557.050.00-2767.19%