U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Anadarko Petroleum Corporation (APC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.83+0.34 (+0.70%)
At close: 4:00PM EDT
People also watch
APADVNEOGOXYNBL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170929C000400002017-09-11 12:00PM EDT40.001.943.403.750.00-460.00%
APC170929C000405002017-09-01 11:45PM EDT40.501.551.831.96-0.04-2.52%230.00%
APC170929C000410002017-09-22 12:31PM EDT41.007.707.658.40+5.12+198.45%11489.06%
APC170929C000415002017-09-11 2:06PM EDT41.500.982.182.410.00-2280.00%
APC170929C000420002017-09-20 3:20PM EDT42.002.886.757.100.00-104867.38%
APC170929C000425002017-09-20 2:32PM EDT42.502.346.256.500.00-302554.69%
APC170929C000430002017-09-21 11:27AM EDT43.005.055.756.200.00-416064.84%
APC170929C000435002017-09-22 2:17PM EDT43.505.135.305.50+3.35+188.20%11651.17%
APC170929C000440002017-09-21 3:10PM EDT44.004.304.805.000.00-2033858.01%
APC170929C000445002017-09-22 2:25PM EDT44.504.354.204.50+0.85+24.29%1028553.13%
APC170929C000450002017-09-22 10:37AM EDT45.004.293.754.05+1.50+53.76%66652.25%
APC170929C000455002017-09-21 10:20AM EDT45.502.803.303.600.00-628450.59%
APC170929C000460002017-09-22 10:43AM EDT46.003.352.763.15+0.85+34.00%113648.15%
APC170929C000465002017-09-22 10:00AM EDT46.502.042.392.60+1.64+410.00%162039.84%
APC170929C000470002017-09-22 3:52PM EDT47.001.921.952.12+0.32+20.00%243435.25%
APC170929C000475002017-09-22 3:18PM EDT47.501.651.541.75+0.25+17.86%551735.25%
APC170929C000480002017-09-22 10:45AM EDT48.001.551.171.30+0.66+74.16%545030.62%
APC170929C000485002017-09-22 3:51PM EDT48.500.860.861.01+0.22+34.38%1392631.06%
APC170929C000490002017-09-22 3:45PM EDT49.000.630.590.73+0.12+23.53%13917930.08%
APC170929C000495002017-09-22 11:52PM EDT49.500.440.380.450.00-3510027.15%
APC170929C000500002017-09-22 11:52PM EDT50.000.320.230.350.00-402029.40%
APC170929C000505002017-09-22 11:52PM EDT50.500.160.130.260.00-383030.76%
APC170929C000510002017-09-22 11:52PM EDT51.000.240.060.150.00-20729.49%
APC170929C000515002017-09-22 11:52PM EDT51.500.160.060.110.00-25030.86%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170929P000355002017-09-08 11:57PM EDT35.500.060.070.120.00-1010125.78%
APC170929P000360002017-09-08 11:57PM EDT36.000.110.090.140.00-250125.39%
APC170929P000365002017-09-01 11:46PM EDT36.500.170.130.190.00-11128.52%
APC170929P000370002017-08-30 1:27PM EDT37.000.320.170.230.00-39129.49%
APC170929P000375002017-08-18 11:58PM EDT37.500.410.350.390.00-44144.14%
APC170929P000380002017-09-15 10:45AM EDT38.000.050.000.04-0.05-50.00%106780.47%
APC170929P000385002017-09-01 11:46PM EDT38.500.650.370.440.00-11136.33%
APC170929P000390002017-09-19 3:22PM EDT39.000.020.000.040.00-41272.66%
APC170929P000395002017-09-14 9:37AM EDT39.500.100.040.070.00-30980.86%
APC170929P000400002017-09-21 2:06PM EDT40.000.020.000.040.00-118565.63%
APC170929P000405002017-09-18 12:37PM EDT40.500.100.000.040.00-505062.50%
APC170929P000410002017-09-21 10:17AM EDT41.000.030.000.040.00-52958.59%
APC170929P000415002017-09-19 9:51AM EDT41.500.130.000.050.00-14819157.03%
APC170929P000420002017-09-22 2:18PM EDT42.000.030.000.06+0.01+50.00%527154.69%
APC170929P000425002017-09-21 3:30PM EDT42.500.010.000.060.00-355350.78%
APC170929P000430002017-09-21 3:51PM EDT43.000.010.000.060.00-396953.52%
APC170929P000435002017-09-21 10:17AM EDT43.500.070.000.070.00-334051.17%
APC170929P000440002017-09-22 11:52PM EDT44.000.080.000.060.00-56445.51%
APC170929P000445002017-09-21 9:32AM EDT44.500.050.000.060.00-41241.41%
APC170929P000450002017-09-21 3:46PM EDT45.000.050.000.060.00-51037.50%
APC170929P000455002017-09-22 11:52PM EDT45.500.040.020.070.00-10034.57%
APC170929P000460002017-09-22 10:10AM EDT46.000.070.040.10-0.06-46.15%62633.20%
APC170929P000465002017-09-22 11:52PM EDT46.500.250.070.180.00-1134.38%
APC170929P000470002017-09-22 9:54AM EDT47.000.270.120.24-0.03-10.00%2529432.62%
APC170929P000475002017-09-22 11:52PM EDT47.500.390.210.310.00-101230.27%
APC170929P000480002017-09-22 11:52PM EDT48.000.360.340.460.00-66530.18%
APC170929P000485002017-09-22 11:52PM EDT48.500.550.510.630.00-541329.20%
APC170929P000490002017-09-22 11:52PM EDT49.000.760.740.910.00-83530.42%
APC170929P000495002017-09-22 11:52PM EDT49.501.201.031.170.00-17329.10%
APC170929P000500002017-09-22 11:52PM EDT50.001.421.381.530.00-17029.88%
APC170929P000515002017-09-22 11:52PM EDT51.502.852.482.890.00-2038.28%