U.S. Markets closed

Anadarko Petroleum Corporation (APC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.81+1.05 (+2.40%)
At close: 4:00PM EDT

46.80 +1.99 (4.44%)
After hours: 5:07PM EDT

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 4:35PM EDT40.003.653.705.850.00-44183.98%
APC170922C000405002017-09-06 9:42AM EDT40.502.001.141.240.00-10260.00%
APC170922C000410002017-09-18 11:18AM EDT41.002.583.753.850.00-21357.42%
APC170922C000415002017-09-20 10:47AM EDT41.502.923.253.35+0.77+35.81%122250.78%
APC170922C000420002017-09-20 10:13AM EDT42.001.832.702.890.00-1114151.95%
APC170922C000425002017-09-20 10:16AM EDT42.501.152.262.410.00-28347.66%
APC170922C000430002017-09-20 11:07AM EDT43.001.751.691.89+0.70+66.67%2321537.31%
APC170922C000435002017-09-20 2:11PM EDT43.501.631.311.45+1.00+158.73%269035.74%
APC170922C000440002017-09-20 3:30PM EDT44.001.050.811.00+0.75+250.00%8130230.66%
APC170922C000445002017-09-20 2:25PM EDT44.500.580.530.62+0.40+222.22%6622027.74%
APC170922C000450002017-09-20 2:31PM EDT45.000.310.280.34+0.14+82.35%27022626.37%
APC170922C000455002017-09-20 2:25PM EDT45.500.160.130.16+0.12+300.00%4968325.59%
APC170922C000460002017-09-20 12:51PM EDT46.000.120.050.08+0.04+50.00%665326.95%
APC170922C000470002017-09-06 2:25PM EDT47.000.070.000.040.00-1258534.38%
APC170922C000475002017-09-06 11:45AM EDT47.500.050.000.040.00-5240.23%
APC170922C000480002017-08-18 11:58PM EDT48.000.290.120.190.00-101063.87%
APC170922C000485002017-08-23 10:53AM EDT48.500.150.040.100.00-1057.81%
APC170922C000490002017-08-04 11:55PM EDT49.000.450.510.610.00-40117.58%
APC170922C000495002017-08-18 11:58PM EDT49.500.240.050.100.00-5569.92%
APC170922C000500002017-08-18 9:46AM EDT50.000.110.030.08-0.34-75.56%1171.09%
APC170922C000505002017-08-23 10:53AM EDT50.500.080.000.050.00-1066.41%
APC170922C000515002017-08-11 5:08PM EDT51.500.140.090.190.00-55103.91%
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 EDT35.000.060.040.080.00-100144.53%
APC170922P000380002017-08-30 3:15PM EDT38.000.360.180.210.00-2626132.81%
APC170922P000390002017-09-08 3:01PM EDT39.000.350.320.36+0.14+66.67%5722136.52%
APC170922P000395002017-09-11 1:59PM EDT39.500.300.000.030.00-309665.63%
APC170922P000400002017-09-19 2:26PM EDT40.000.030.000.020.00-106856.25%
APC170922P000405002017-09-19 1:47PM EDT40.500.020.000.020.00-107551.56%
APC170922P000410002017-09-15 9:59AM EDT41.000.100.040.060.00-53460.16%
APC170922P000415002017-09-15 3:40PM EDT41.500.160.070.09-0.82-83.67%2359.38%
APC170922P000420002017-09-20 10:19AM EDT42.000.020.000.03-0.04-66.67%106442.19%
APC170922P000425002017-09-19 3:09PM EDT42.500.100.000.030.00-127535.55%
APC170922P000430002017-09-20 12:31PM EDT43.000.040.010.03-0.06-60.00%10128729.30%
APC170922P000435002017-09-20 12:00PM EDT43.500.070.040.06-0.28-80.00%169127.15%
APC170922P000440002017-09-20 4:35PM EDT44.000.100.110.140.00-751026.76%
APC170922P000445002017-09-20 4:35PM EDT44.500.270.200.280.00-141325.78%
APC170922P000450002017-09-20 4:35PM EDT45.000.410.480.600.00-402830.76%
APC170922P000465002017-09-20 1:14PM EDT46.501.581.661.86-3.09-66.17%15143.75%
APC170922P000470002017-09-20 4:35PM EDT47.002.402.162.260.00-1839.45%
APC170922P000500002017-08-04 11:55PM EDT50.005.645.355.550.00-20102.73%