U.S. Markets close in 4 hrs 10 mins

Anadarko Petroleum Corporation (APC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.18-0.35 (-0.82%)
As of 11:50AM EDT. Market open.
People also watch
APADVNEOGOXYNBL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170825C000370002017-07-28 11:57PM EDT37.009.259.259.500.00-1212262.60%
APC170825C000385002017-07-28 11:57PM EDT38.507.857.808.050.00-1212235.06%
APC170825C000410002017-08-17 10:03AM EDT41.001.911.621.66-0.48-20.08%401336.72%
APC170825C000425002017-08-17 11:34AM EDT42.500.730.690.700.00-20632.03%
APC170825C000430002017-08-16 12:37PM EDT43.000.750.460.480.00-43930.96%
APC170825C000435002017-08-16 2:45PM EDT43.500.390.300.320.00-339130.37%
APC170825C000440002017-08-17 10:15AM EDT44.000.210.200.21-0.04-16.00%95730.27%
APC170825C000445002017-08-16 3:30PM EDT44.500.150.130.140.00-6538830.66%
APC170825C000450002017-08-17 10:30AM EDT45.000.090.080.09-0.05-35.71%212230.86%
APC170825C000455002017-08-16 2:20PM EDT45.500.070.050.060.00-252531.64%
APC170825C000460002017-08-16 1:04PM EDT46.000.070.030.040.00-467832.42%
APC170825C000465002017-08-16 1:17PM EDT46.500.040.020.030.00-23633.59%
APC170825C000470002017-08-14 11:08AM EDT47.000.110.010.030.00-208036.72%
APC170825C000475002017-08-01 10:48AM EDT47.500.650.220.320.00-717564.65%
APC170825C000480002017-08-14 10:09AM EDT48.000.050.000.030.00-13542.58%
APC170825C000485002017-08-11 2:33PM EDT48.500.060.030.10-0.22-78.57%51551.95%
APC170825C000490002017-08-17 9:31AM EDT49.000.020.000.04-0.02-50.00%84350.39%
APC170825C000495002017-08-11 11:41AM EDT49.500.040.010.06-0.08-66.67%4451.95%
APC170825C000500002017-08-16 10:02AM EDT50.000.030.000.030.00-110253.13%
APC170825C000510002017-07-07 11:58PM EDT51.000.250.160.240.00-1083.40%
APC170825C000515002017-07-28 11:57PM EDT51.500.300.160.230.00-2286.13%
APC170825C000520002017-08-03 10:41AM EDT52.000.050.010.05-0.19-79.17%3363.28%
APC170825C000550002017-07-28 11:57PM EDT55.000.090.020.070.00-4482.03%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170825P000380002017-08-17 11:20AM EDT38.000.030.020.040.00-6638.28%
APC170825P000385002017-07-28 11:58PM EDT38.500.210.050.100.00-1141.99%
APC170825P000390002017-08-17 11:20AM EDT39.000.060.060.070.00-5534.18%
APC170825P000395002017-08-17 11:20AM EDT39.500.090.090.100.00-41132.72%
APC170825P000400002017-08-17 10:56AM EDT40.000.150.130.14+0.04+36.36%68131.06%
APC170825P000405002017-08-16 1:47PM EDT40.500.220.200.210.00-42930.08%
APC170825P000410002017-08-16 12:17PM EDT41.000.230.300.310.00-48529.10%
APC170825P000415002017-08-11 5:08PM EDT41.500.350.350.470.00-5029.10%
APC170825P000420002017-08-16 3:49PM EDT42.000.600.590.610.00-63826.42%
APC170825P000425002017-08-16 1:28PM EDT42.500.690.800.820.00-124324.41%
APC170825P000430002017-08-17 11:15AM EDT43.001.101.071.12+0.02+1.85%215323.49%
APC170825P000435002017-08-15 3:27PM EDT43.501.101.411.440.00-335120.22%
APC170825P000440002017-08-17 9:32AM EDT44.001.901.831.85+0.48+33.80%73917.19%
APC170825P000445002017-08-17 11:01AM EDT44.502.232.232.26+0.47+26.70%2440.00%
APC170825P000450002017-08-16 2:29PM EDT45.002.702.632.680.00-1410.00%
APC170825P000455002017-07-14 11:56PM EDT45.502.332.172.300.00-4000.00%
APC170825P000465002017-08-03 12:23PM EDT46.503.043.003.20+1.30+74.71%550.00%
APC170825P000475002017-07-21 11:50PM EDT47.502.953.854.050.00-18180.00%
APC170825P000485002017-07-28 11:58PM EDT48.502.432.762.930.00-10100.00%
APC170825P000490002017-07-28 11:58PM EDT49.002.763.153.300.00-10100.00%
APC170825P000500002017-07-28 11:58PM EDT50.003.453.904.100.00-10100.00%