APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180119C000025002017-12-20 3:43PM EST2.5048.6049.6053.000.00-3130.00%
APC180119C000050001969-12-31 7:00PM EST5.000.0035.3038.750.00-000.00%
APC180119C000075001969-12-31 7:00PM EST7.500.0032.9036.000.00-000.00%
APC180119C000100001969-12-31 7:00PM EST10.000.0030.5033.800.00-000.00%
APC180119C000125001969-12-31 7:00PM EST12.500.0028.3031.600.00-000.00%
APC180119C000150001969-12-31 7:00PM EST15.000.0026.3029.300.00-000.00%
APC180119C000175001969-12-31 7:00PM EST17.500.0024.3027.750.00-000.00%
APC180119C000200002018-01-16 1:28PM EST20.0039.1038.4038.95+15.00+62.24%1378575.00%
APC180119C000225002016-10-18 12:20PM EST22.5040.7339.1043.800.00-1121,405.86%
APC180119C000250002017-06-08 8:39AM EST25.0022.8524.0024.250.00-10590.00%
APC180119C000275002017-12-08 11:05AM EST27.5020.4020.3520.60+0.90+4.62%22890.00%
APC180119C000300002018-01-16 9:47AM EST30.0029.0028.4028.95+3.65+14.40%4223371.88%
APC180119C000325002016-08-18 4:14PM EST32.5024.4224.0025.800.00-3100.00%
APC180119C000350002018-01-08 2:26PM EST35.0020.3423.8524.250.00-572387.50%
APC180119C000375002018-01-12 10:58AM EST37.5021.1521.4021.60-0.18-0.84%6224335.74%
APC180119C000400002018-01-08 2:26PM EST40.0015.3518.7019.250.00-22348291.41%
APC180119C000425002017-03-14 8:30AM EST42.5021.5022.1023.450.00-142744.04%
APC180119C000450002018-01-16 1:08PM EST45.0013.9113.5013.60+0.16+1.16%191,42450.00%
APC180119C000460002017-12-29 11:46PM EST46.007.857.658.000.00-1070.00%
APC180119C000465002017-12-26 12:35PM EST46.507.727.107.700.00-510.00%
APC180119C000470002018-01-05 11:54AM EST47.008.408.008.15+1.49+21.56%11100.00%
APC180119C000475002018-01-16 2:12PM EST47.5011.4510.9511.15-0.05-0.43%99,01350.00%
APC180119C000480002017-12-29 12:38PM EST48.005.905.705.85-0.20-3.28%21280.00%
APC180119C000490002017-12-28 2:31PM EST49.004.904.704.900.00-232400.00%
APC180119C000500002018-01-16 3:51PM EST50.008.698.508.65-0.26-2.91%9017,87682.03%
APC180119C000510002018-01-12 11:14AM EST51.007.507.858.30+2.85+61.29%20238143.36%
APC180119C000515002018-01-16 2:25PM EST51.507.207.007.10+0.12+1.69%1310476.95%
APC180119C000520002018-01-11 1:19PM EST52.006.826.957.250.00-40820131.25%
APC180119C000525002018-01-16 2:19PM EST52.506.186.006.10-0.27-4.19%4617,63767.19%
APC180119C000530002018-01-16 12:57PM EST53.006.005.505.60-0.05-0.83%151,07962.50%
APC180119C000535002018-01-16 2:25PM EST53.505.205.005.10-0.25-4.59%481,73757.81%
APC180119C000540002018-01-16 2:25PM EST54.004.704.504.65-0.25-5.05%321,17461.13%
APC180119C000545002018-01-16 2:25PM EST54.504.204.004.15-0.25-5.62%221755.66%
APC180119C000550002018-01-16 11:54AM EST55.003.983.503.65-0.12-2.93%38229,17350.20%
APC180119C000555002018-01-16 2:18PM EST55.503.363.053.15-0.14-4.00%50697144.53%
APC180119C000560002018-01-16 2:25PM EST56.002.752.582.65-0.24-8.03%84238.87%
APC180119C000565002018-01-16 2:25PM EST56.502.302.132.20-0.32-12.21%98637.70%
APC180119C000570002018-01-16 11:54AM EST57.002.071.701.77-0.22-9.61%412636.13%
APC180119C000575002018-01-16 3:57PM EST57.501.361.321.38-0.40-22.73%5011,26835.25%
APC180119C000580002018-01-16 3:45PM EST58.001.090.981.03-0.33-23.24%25427234.28%
APC180119C000585002018-01-16 1:04PM EST58.500.980.690.74-0.15-13.27%739233.79%
APC180119C000590002018-01-16 3:06PM EST59.000.630.480.52-0.26-29.21%12546533.99%
APC180119C000595002018-01-16 12:05PM EST59.500.420.310.35-0.20-32.26%1019234.18%
APC180119C000600002018-01-16 2:35PM EST60.000.270.200.23-0.18-40.00%2,2249,03234.47%
APC180119C000605002018-01-12 10:00AM EST60.500.430.320.37+0.05+13.16%53450.00%
APC180119C000610002018-01-16 10:31AM EST61.000.260.080.12+0.02+8.33%24638.28%
APC180119C000615002018-01-16 2:17PM EST61.500.100.050.08-0.07-41.18%111139.06%
APC180119C000625002018-01-16 1:08PM EST62.500.060.020.05-0.06-50.00%1,0184,97943.75%
APC180119C000650002018-01-16 11:27AM EST65.000.060.000.03-0.02-25.00%202,62153.13%
APC180119C000675002018-01-11 1:50PM EST67.500.040.020.040.00-5976575.78%
APC180119C000700002018-01-11 11:47AM EST70.000.030.000.030.00-33,25783.59%
APC180119C000725002018-01-16 10:09AM EST72.500.010.000.03-0.03-75.00%10059296.88%
APC180119C000750002018-01-12 10:56AM EST75.000.020.000.02-0.02-50.00%201,196106.25%
APC180119C000775002017-09-25 10:05AM EST77.500.010.000.080.00-22816139.84%
APC180119C000800002017-11-15 1:35PM EST80.000.010.000.040.00-13,177140.63%
APC180119C000825002017-10-11 12:47PM EST82.500.020.000.040.00-1560151.56%
APC180119C000850002017-10-30 12:01PM EST85.000.010.000.03-0.03-75.00%11,050159.38%
APC180119C000900002018-01-05 3:48PM EST90.000.010.000.04-0.01-50.00%5509184.38%
APC180119C000950002017-10-06 2:21PM EST95.000.010.000.04-0.01-50.00%6244204.69%
APC180119C001000002017-06-02 10:55PM EST100.000.100.000.040.00-105199223.44%
APC180119C001050002017-06-02 10:55PM EST105.000.400.000.040.00-229240.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180119P000025002017-06-02 10:55PM EST2.500.010.000.040.00-06061,350.00%
APC180119P000050002016-05-12 12:19PM EST5.000.050.000.090.00-45461,137.50%
APC180119P000075002017-06-02 10:55PM EST7.500.060.000.040.00-06862.50%
APC180119P000100002017-06-02 10:55PM EST10.000.100.000.040.00-07737.50%
APC180119P000125001969-12-31 7:00PM EST12.500.000.601.350.00-001,214.06%
APC180119P000150001969-12-31 7:00PM EST15.000.000.981.730.00-001,172.66%
APC180119P000175002017-06-02 10:55PM EST17.500.050.000.040.00-545506.25%
APC180119P000200002017-07-19 1:57PM EST20.000.040.000.080.00-5146493.75%
APC180119P000225002016-09-23 2:56PM EST22.500.500.260.65-0.20-28.57%51,127650.00%
APC180119P000250002017-10-31 12:31PM EST25.000.020.000.040.00-1784,240365.63%
APC180119P000275002017-11-01 9:00AM EST27.500.020.000.040.00-1589325.00%
APC180119P000300002018-01-12 10:05AM EST30.000.010.000.02-0.02-66.67%41486268.75%
APC180119P000325002017-10-31 11:57AM EST32.500.040.000.070.00-10682276.56%
APC180119P000350002017-12-05 10:24AM EST35.000.030.000.10-0.01-25.00%54,402256.25%
APC180119P000375002017-12-12 11:24AM EST37.500.020.000.030.00-20741193.75%
APC180119P000400002018-01-08 3:48PM EST40.000.010.000.030.00-107,793168.75%
APC180119P000405002018-01-12 11:46PM EST40.500.010.000.030.00-1212162.50%
APC180119P000410002018-01-12 11:46PM EST41.000.010.000.030.00-1818159.38%
APC180119P000425002017-08-02 1:23PM EST42.502.622.632.77+0.04+1.55%15,928466.80%
APC180119P000430002017-12-26 10:29AM EST43.000.010.020.030.00-22148.44%
APC180119P000435002017-12-22 11:56PM EST43.500.030.000.040.00-1414139.06%
APC180119P000440002017-12-27 9:59AM EST44.000.020.020.040.00-296142.19%
APC180119P000445002017-12-22 11:56PM EST44.500.120.020.040.00-9898137.50%
APC180119P000450002018-01-10 1:15PM EST45.000.010.000.020.00-2012,347115.63%
APC180119P000455002017-12-22 11:56PM EST45.500.080.050.080.00-923142.97%
APC180119P000460002018-01-11 3:53PM EST46.000.010.000.030.00-51420112.50%
APC180119P000465002017-12-22 11:56PM EST46.500.100.060.140.00-133142.58%
APC180119P000470002018-01-02 11:33AM EST47.000.030.010.050.00-11232112.50%
APC180119P000475002018-01-16 12:42PM EST47.500.010.000.02-0.02-66.67%614,03293.75%
APC180119P000480002017-12-22 11:56PM EST48.000.200.150.210.00-56527141.80%
APC180119P000485002018-01-05 10:54AM EST48.500.030.010.06-0.09-75.00%2409100.78%
APC180119P000490002018-01-08 9:52AM EST49.000.030.000.030.00-281385.94%
APC180119P000495002018-01-04 11:26AM EST49.500.050.050.080.00-47250101.17%
APC180119P000500002018-01-10 1:02PM EST50.000.030.000.020.00-215,51273.44%
APC180119P000525002018-01-16 2:38PM EST52.500.020.000.04-0.02-50.00%30613,70457.81%
APC180119P000530002018-01-11 1:26PM EST53.000.020.000.030.00-2428851.56%
APC180119P000535002018-01-11 11:08AM EST53.500.050.000.030.00-6932052.34%
APC180119P000540002018-01-11 1:26PM EST54.000.060.010.030.00-9551048.05%
APC180119P000545002018-01-16 3:55PM EST54.500.020.020.03-0.05-71.43%3530843.36%
APC180119P000550002018-01-16 3:31PM EST55.000.030.020.040.00-56019,70641.02%
APC180119P000555002018-01-16 12:29PM EST55.500.030.030.06-0.02-40.00%5024939.45%
APC180119P000560002018-01-12 11:46PM EST56.000.250.070.100.00-1,0841,05439.06%
APC180119P000565002018-01-12 11:46PM EST56.500.170.120.150.00-1237.70%
APC180119P000570002018-01-16 3:30PM EST57.000.180.170.20-0.35-66.04%7030934.77%
APC180119P000575002018-01-16 2:45PM EST57.500.300.280.310.00-2093,04234.08%
APC180119P000580002018-01-16 1:15PM EST58.000.360.430.47-0.26-41.94%33411733.79%
APC180119P000585002018-01-16 1:15PM EST58.500.490.640.69-0.16-24.62%30413533.79%
APC180119P000590002018-01-16 3:59PM EST59.000.920.910.97+0.10+12.20%13214233.99%
APC180119P000595002018-01-16 1:13PM EST59.500.991.241.31-0.47-32.19%106434.67%
APC180119P000600002018-01-16 2:26PM EST60.001.601.631.69+0.10+6.67%6691,86735.16%
APC180119P000605002018-01-12 11:46PM EST60.502.111.721.890.00-880.00%
APC180119P000620002018-01-12 11:46PM EST62.004.303.053.200.00-11110.00%
APC180119P000625002018-01-12 3:54PM EST62.503.603.503.65-0.45-11.11%61,4840.00%
APC180119P000630002018-01-12 11:46PM EST63.005.254.004.150.00-11110.00%
APC180119P000635002018-01-16 11:37AM EST63.504.404.905.05-0.15-3.30%3160.16%
APC180119P000640002018-01-16 9:12PM EST64.005.355.405.550.00-17050.00%
APC180119P000645002018-01-16 3:45PM EST64.505.855.906.05+0.35+6.36%22753.13%
APC180119P000650002018-01-16 3:45PM EST65.006.356.406.55-0.40-5.93%23,12657.03%
APC180119P000675002018-01-05 1:00PM EST67.5012.8012.4012.75-7.00-35.35%3450319.14%
APC180119P000700002018-01-16 1:37PM EST70.0010.9511.4011.55-4.15-27.48%71,69989.06%
APC180119P000725002018-01-16 10:13AM EST72.5013.7013.6014.25-3.03-18.11%316160.74%
APC180119P000750002017-10-25 10:05AM EST75.0027.3026.0526.550.00-216711.72%
APC180119P000775002017-10-30 9:52AM EST77.5028.2928.6528.95-7.46-20.87%215739.26%
APC180119P000800002018-01-10 10:30AM EST80.0024.2520.6521.100.00-201,1100.00%
APC180119P000825002017-12-27 3:31PM EST82.5028.6828.4529.950.00-250564.55%
APC180119P000850002016-11-30 3:00PM EST85.0020.0018.5520.550.00-12320.00%
APC180119P000900002017-06-02 10:55PM EST90.0030.7040.8541.450.00-1127849.41%
APC180119P000950002017-03-27 8:48AM EST95.0035.4132.0533.850.00-5180.00%
APC180119P001000002017-06-02 10:55PM EST100.0031.0050.7052.400.00-10944.82%
APC180119P001050002017-06-02 10:55PM EST105.0037.0452.7056.850.00-66891.89%