U.S. Markets closed

Anadarko Petroleum Corporation (APC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.32+2.15 (+4.76%)
At close: 4:00PM EDT

47.30 -0.02 (-0.04%)
After hours: 7:09PM EDT

People also watch
APADVNEOGOXYNBL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170728C000380002017-07-21 11:49PM EDT38.006.045.956.150.00-2000.00%
APC170728C000400002017-07-27 7:11PM EDT40.005.657.157.400.00-11133.98%
APC170728C000410002017-07-27 2:13PM EDT41.006.156.206.401.0921.54%882117.97%
APC170728C000415002017-07-10 2:07PM EDT41.502.823.403.650.00-12120.00%
APC170728C000420002017-07-27 2:47PM EDT42.004.955.205.401.0025.32%212101.56%
APC170728C000425002017-07-26 11:24AM EDT42.503.454.754.900.00-78159.38%
APC170728C000430002017-07-25 12:35PM EDT43.003.404.254.600.00-9211690.63%
APC170728C000435002017-07-27 9:30AM EDT43.502.053.754.05-0.40-16.33%210376.95%
APC170728C000440002017-07-27 12:09PM EDT44.002.633.253.451.3199.24%1020456.25%
APC170728C000445002017-07-27 2:42PM EDT44.502.572.752.910.8751.18%1239462.31%
APC170728C000450002017-07-27 2:31PM EDT45.002.092.232.421.59318.00%1827455.27%
APC170728C000455002017-07-27 2:41PM EDT45.501.601.761.921.30433.33%14779246.29%
APC170728C000460002017-07-27 3:53PM EDT46.001.321.311.430.93238.46%16636538.28%
APC170728C000465002017-07-27 2:53PM EDT46.500.660.880.970.52371.43%3534232.03%
APC170728C000470002017-07-27 3:35PM EDT47.000.470.530.590.42840.00%42636629.49%
APC170728C000475002017-07-27 2:53PM EDT47.500.170.270.320.12240.00%16622328.81%
APC170728C000480002017-07-27 2:36PM EDT48.000.090.110.150.07350.00%188028.52%
APC170728C000485002017-07-27 3:49PM EDT48.500.060.040.070.05500.00%174329.69%
APC170728C000490002017-07-26 10:14AM EDT49.000.020.010.040.00-46032.81%
APC170728C000495002017-07-27 3:25PM EDT49.500.020.000.030.01100.00%33037.50%
APC170728C000500002017-07-06 3:19PM EDT50.000.090.000.090.00-159456.64%
APC170728C000510002017-07-25 9:32AM EDT51.000.020.000.040.00-2152.34%
APC170728C000520002017-06-16 11:52PM EDT52.000.410.310.410.00-11124.02%
APC170728C000525002017-06-14 10:51AM EDT52.500.360.270.350.00-410125.98%
APC170728C000535002017-07-25 9:45AM EDT53.500.010.000.030.00-10076.56%
APC170728C000540002017-06-16 11:52PM EDT54.000.160.130.200.00-20125.78%
APC170728C000550002017-06-27 1:38PM EDT55.000.010.000.050.00-14197.66%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170728P000350002017-07-21 11:49PM EDT35.000.020.000.040.00-11178.13%
APC170728P000380002017-07-27 7:12PM EDT38.000.030.000.040.00-33134.38%
APC170728P000385002017-07-11 1:51PM EDT38.500.120.010.090.00-11146.09%
APC170728P000390002017-07-25 9:41AM EDT39.000.010.000.040.00-362120.31%
APC170728P000400002017-07-25 9:58AM EDT40.000.040.000.020.00-79196.88%
APC170728P000405002017-07-27 7:12PM EDT40.500.010.000.030.00-6795.31%
APC170728P000410002017-07-25 3:18PM EDT41.000.010.000.010.00-1768778.13%
APC170728P000415002017-07-27 2:53PM EDT41.500.030.000.040.02200.00%87385.94%
APC170728P000420002017-07-25 3:36PM EDT42.000.020.000.010.00-11059265.63%
APC170728P000425002017-07-26 3:49PM EDT42.500.010.000.030.00-120968.75%
APC170728P000430002017-07-27 2:02PM EDT43.000.010.000.04-0.01-50.00%3046865.63%
APC170728P000435002017-07-27 9:48AM EDT43.500.020.000.030.00-824156.25%
APC170728P000440002017-07-27 2:42PM EDT44.000.040.000.03-0.04-50.00%435950.00%
APC170728P000445002017-07-27 10:31AM EDT44.500.050.000.03-0.02-28.57%825648.44%
APC170728P000450002017-07-27 11:18AM EDT45.000.080.000.03-0.20-71.43%3119741.41%
APC170728P000455002017-07-27 1:32PM EDT45.500.020.010.03-0.57-96.61%3725333.99%
APC170728P000460002017-07-27 1:48PM EDT46.000.100.030.09-0.89-89.90%3912235.74%
APC170728P000465002017-07-27 3:38PM EDT46.500.130.090.13-0.60-82.19%2211030.27%
APC170728P000470002017-07-27 3:29PM EDT47.000.290.200.24-1.07-78.68%666327.15%
APC170728P000475002017-07-26 11:15AM EDT47.501.660.420.480.00-206727.34%
APC170728P000480002017-07-27 1:09PM EDT48.000.960.730.92-1.39-59.15%302436.13%
APC170728P000485002017-07-27 7:12PM EDT48.501.891.151.320.00-52837.89%
APC170728P000490002017-06-22 3:44PM EDT49.004.304.254.450.9528.36%11242.58%
APC170728P000495002017-07-27 7:12PM EDT49.502.872.132.310.00-9054.49%
APC170728P000500002017-07-27 1:08PM EDT50.002.862.592.81-3.02-51.36%1362.70%
APC170728P000525002017-07-14 3:02PM EDT52.507.607.657.901.1217.28%11322.75%
APC170728P000540002017-06-12 4:48PM EDT54.005.725.856.100.00-100.00%