APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC171215C000400002017-12-14 2:16PM EST40.007.836.908.200.00-1010162.50%
APC171215C000430002017-12-07 6:36PM EST43.004.154.254.400.00-1090.00%
APC171215C000445002017-12-07 6:36PM EST44.502.612.842.940.00-22200.00%
APC171215C000450002017-12-15 3:58PM EST45.002.432.432.62-1.12-31.55%67182.81%
APC171215C000455002017-12-11 11:18AM EST45.502.961.932.120.00-4070.31%
APC171215C000460002017-12-11 12:06PM EST46.002.441.431.580.00-3849.22%
APC171215C000465002017-12-14 11:12AM EST46.501.250.931.080.00-27237.11%
APC171215C000470002017-12-14 12:00PM EST47.000.570.430.620.00-4941029.30%
APC171215C000475002017-12-15 3:59PM EST47.500.060.000.09-0.55-90.16%9573,0328.01%
APC171215C000480002017-12-15 2:30PM EST48.000.010.000.01-0.20-95.24%371,22212.89%
APC171215C000485002017-12-15 2:35PM EST48.500.010.000.11-0.06-85.71%1746643.36%
APC171215C000490002017-12-15 1:02PM EST49.000.010.000.01-0.02-66.67%151,24531.25%
APC171215C000495002017-12-14 2:35PM EST49.500.040.000.090.00-162,18053.91%
APC171215C000500002017-12-15 10:47AM EST50.000.010.000.010.00-75,53248.44%
APC171215C000505002017-12-13 9:44AM EST50.500.030.000.010.00-3012250.00%
APC171215C000510002017-12-15 11:23AM EST51.000.010.000.040.00-1,1101,98271.09%
APC171215C000515002017-12-12 10:48AM EST51.500.060.000.110.00-645395.31%
APC171215C000520002017-12-07 3:46PM EST52.000.030.010.04-0.10-76.92%312589.84%
APC171215C000525002017-12-15 10:13AM EST52.500.010.000.01-0.01-50.00%113,75478.13%
APC171215C000530002017-11-24 12:49PM EST53.000.150.120.160.00-1244148.05%
APC171215C000535002017-12-01 11:53PM EST53.500.150.060.100.00-200139.06%
APC171215C000550002017-12-11 2:15PM EST55.000.030.000.030.00-31,842125.00%
APC171215C000560002017-11-24 12:52PM EST56.000.040.010.130.00-330175.78%
APC171215C000565002017-12-04 4:05PM EST56.500.020.000.050.00-10154.69%
APC171215C000575002017-12-14 10:43AM EST57.500.010.000.040.00-1250162.50%
APC171215C000600002017-11-27 12:50PM EST60.000.040.000.03-0.01-20.00%1070187.50%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC171215P000375002017-11-17 9:30AM EST37.500.060.000.03+0.03+100.00%29193.75%
APC171215P000400002017-12-01 10:32AM EST40.000.010.000.03-0.02-66.67%7181146.88%
APC171215P000420002017-12-04 11:16AM EST42.000.020.000.05-0.05-71.43%1200118.75%
APC171215P000425002017-12-12 2:57PM EST42.500.010.000.020.00-215195.31%
APC171215P000430002017-12-08 2:01PM EST43.000.020.000.03-0.10-83.33%62592.19%
APC171215P000435002017-11-24 12:50PM EST43.500.150.160.200.00-1212139.06%
APC171215P000440002017-12-05 10:00AM EST44.000.050.030.06-0.20-80.00%15016689.84%
APC171215P000445002017-12-08 2:00PM EST44.500.030.020.08-0.10-76.92%302180.47%
APC171215P000450002017-12-15 3:26PM EST45.000.010.000.04-0.01-50.00%131,61057.81%
APC171215P000455002017-12-08 11:32AM EST45.500.070.060.09-0.16-69.57%24764.84%
APC171215P000460002017-12-14 11:21AM EST46.000.020.000.040.00-2010344.53%
APC171215P000465002017-12-13 9:51AM EST46.500.050.000.070.00-55638.87%
APC171215P000470002017-12-15 12:52PM EST47.000.010.000.09-0.06-85.71%81,32827.93%
APC171215P000475002017-12-15 3:59PM EST47.500.060.060.09-0.04-40.00%3042,0479.96%
APC171215P000480002017-12-15 3:53PM EST48.000.560.380.57+0.30+115.38%801,23626.37%
APC171215P000485002017-12-14 2:57PM EST48.500.580.931.070.00-3236140.23%
APC171215P000490002017-12-15 11:25AM EST49.001.161.431.57-0.31-21.09%131952.73%
APC171215P000495002017-12-15 3:44PM EST49.502.081.892.06+0.83+66.40%215562.50%
APC171215P000500002017-12-15 3:57PM EST50.002.572.382.57+0.12+4.90%591,66675.39%
APC171215P000505002017-12-15 10:30AM EST50.502.402.903.05+0.10+4.35%329880.86%
APC171215P000510002017-12-15 10:19AM EST51.002.723.353.60-0.39-12.54%1065103.52%
APC171215P000515002017-12-08 9:45AM EST51.503.903.904.00+0.25+6.85%510078.91%
APC171215P000520002017-12-01 11:54PM EST52.003.353.453.550.00-900.00%
APC171215P000525002017-12-15 2:50PM EST52.504.844.905.10+0.13+2.76%1224393.75%
APC171215P000550002017-12-15 1:22PM EST55.007.407.257.80+0.75+11.28%424443147.66%