APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC171124C000430002017-11-15 1:58PM EST43.004.754.955.450.00-101094.34%
APC171124C000440002017-10-24 8:49AM EST44.005.005.005.300.00-117160.84%
APC171124C000445002017-11-03 10:52PM EST44.505.355.055.400.00-33189.06%
APC171124C000450002017-11-21 9:52AM EST45.003.352.863.55-1.65-33.00%12064.84%
APC171124C000460002017-11-21 3:48PM EST46.002.031.882.19-1.78-46.72%213247.66%
APC171124C000465002017-11-21 12:29PM EST46.501.641.361.64+0.04+2.50%12334.77%
APC171124C000470002017-11-21 1:07PM EST47.001.021.011.14-0.31-23.31%43926.86%
APC171124C000475002017-11-21 2:27PM EST47.500.550.590.72-0.22-28.57%315623.63%
APC171124C000480002017-11-21 3:27PM EST48.000.340.290.45-0.30-46.87%542,62825.39%
APC171124C000485002017-11-21 11:14AM EST48.500.190.100.24-0.15-44.12%713925.20%
APC171124C000490002017-11-21 3:27PM EST49.000.060.040.08-0.17-73.91%8017022.07%
APC171124C000495002017-11-20 1:53PM EST49.500.120.010.040.00-4115524.22%
APC171124C000500002017-11-20 11:15AM EST50.000.050.000.030.00-1828228.13%
APC171124C000505002017-11-13 2:09PM EST50.500.720.010.050.00-153137.31%
APC171124C000510002017-11-15 9:52AM EST51.000.080.020.060.00-312844.53%
APC171124C000515002017-11-15 9:58AM EST51.500.040.010.050.00-205948.05%
APC171124C000520002017-11-17 1:51PM EST52.000.030.000.03-0.29-90.62%157748.44%
APC171124C000525002017-11-17 2:55PM EST52.500.010.000.03-0.02-66.67%111153.13%
APC171124C000530002017-11-17 9:41AM EST53.000.010.000.03-0.40-97.56%62851.56%
APC171124C000540002017-11-17 9:40AM EST54.000.020.000.03-0.48-96.00%317659.38%
APC171124C000545002017-11-10 11:56PM EST54.500.290.150.220.00-1111101.95%
APC171124C000550002017-10-30 3:17PM EST55.000.130.090.140.00-2096.09%
APC171124C000555002017-11-10 11:56PM EST55.500.170.080.140.00-121121100.00%
APC171124C000600002017-10-27 10:46PM EST60.000.010.000.050.00-11110.94%
APC171124C000650002017-10-20 10:46PM EST65.000.030.000.040.00-66140.63%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC171124P000410002017-11-03 10:52PM EST41.000.110.000.040.00-101082.03%
APC171124P000430002017-10-13 10:57PM EST43.000.390.330.390.00-1010115.82%
APC171124P000435002017-10-13 10:57PM EST43.500.440.400.470.00-120114.84%
APC171124P000440002017-11-15 1:06PM EST44.000.060.000.030.00-2653.13%
APC171124P000445002017-11-16 12:43PM EST44.500.070.000.030.00-103447.27%
APC171124P000450002017-11-21 12:29PM EST45.000.010.000.05-0.11-91.67%12946.09%
APC171124P000455002017-11-20 12:08PM EST45.500.030.000.040.00-254537.89%
APC171124P000460002017-11-15 10:15AM EST46.000.450.040.080.00-2637.70%
APC171124P000465002017-11-21 2:22PM EST46.500.040.010.04-0.24-85.71%105225.39%
APC171124P000470002017-11-21 2:42PM EST47.000.070.010.12-0.19-73.08%545326.86%
APC171124P000475002017-11-21 2:03PM EST47.500.260.080.17+0.06+30.00%1510321.68%
APC171124P000480002017-11-21 3:21PM EST48.000.310.260.40-0.04-11.43%423023.63%
APC171124P000485002017-11-21 3:17PM EST48.500.610.540.77-0.20-24.69%3817028.32%
APC171124P000490002017-11-21 1:09PM EST49.001.100.981.17+0.05+4.76%402031.06%
APC171124P000495002017-11-09 1:35PM EST49.500.580.440.550.00-5180.00%
APC171124P000500002017-11-17 2:24PM EST50.001.971.702.11-0.88-30.88%57541.21%
APC171124P000505002017-11-21 1:59PM EST50.502.712.312.62+0.43+18.86%1014049.02%
APC171124P000510002017-11-14 10:30AM EST51.002.632.513.150.00-10213558.79%
APC171124P000515002017-11-09 10:32AM EST51.501.321.241.460.00-17170.00%
APC171124P000520002017-11-21 11:36AM EST52.003.953.654.25+2.58+188.32%2482.03%
APC171124P000525002017-11-21 11:36AM EST52.504.454.154.75+2.25+102.27%11088.48%
APC171124P000750002017-10-27 10:47PM EST75.0026.9526.1027.000.00-21195.31%