U.S. Markets closed

Anadarko Petroleum Corporation (APC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.88-0.05 (-0.10%)
At close: 4:00PM EDT

49.88 0.00 (0.00%)
After hours: 5:11PM 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 EDT40.001.949.6010.300.00-46114.84%
APC170929C000405002017-09-01 11:45PM EDT40.501.559.259.750.00-23121.09%
APC170929C000410002017-09-22 12:31PM EDT41.007.708.609.250.00-11496.09%
APC170929C000415002017-09-11 2:06PM EDT41.500.982.182.410.00-2280.00%
APC170929C000420002017-09-20 3:20PM EDT42.002.887.608.200.00-104876.56%
APC170929C000425002017-09-20 2:32PM EDT42.502.347.307.500.00-302571.88%
APC170929C000430002017-09-21 11:27AM EDT43.005.056.807.050.00-416076.17%
APC170929C000435002017-09-22 2:17PM EDT43.505.136.206.750.00-11682.03%
APC170929C000440002017-09-26 2:05PM EDT44.006.005.806.00+1.70+39.53%17333857.81%
APC170929C000445002017-09-25 11:25AM EDT44.504.905.305.550.00-127460.94%
APC170929C000450002017-09-22 10:37AM EDT45.004.294.805.050.00-66556.25%
APC170929C000455002017-09-26 9:54AM EDT45.504.104.354.55-0.51-11.06%88255.86%
APC170929C000460002017-09-26 9:54AM EDT46.003.633.854.05+0.28+8.36%1013650.78%
APC170929C000465002017-09-22 10:00AM EDT46.502.043.353.550.00-163657.03%
APC170929C000470002017-09-25 9:56AM EDT47.002.442.773.050.00-112050.78%
APC170929C000475002017-09-26 10:24AM EDT47.502.242.402.50+0.59+35.76%285739.84%
APC170929C000480002017-09-26 9:47AM EDT48.001.541.892.03-0.16-9.41%155036.13%
APC170929C000485002017-09-26 9:56AM EDT48.501.361.431.59+0.11+8.80%210933.69%
APC170929C000490002017-09-26 3:43PM EDT49.001.181.111.26-0.06-4.84%228335.74%
APC170929C000495002017-09-26 11:11AM EDT49.500.760.780.89-0.13-14.61%1811632.91%
APC170929C000500002017-09-26 1:45PM EDT50.000.620.500.57-0.03-4.62%6419530.08%
APC170929C000505002017-09-26 12:59PM EDT50.500.400.310.39-0.02-4.76%3219831.15%
APC170929C000510002017-09-26 10:41AM EDT51.000.200.180.22-0.09-31.03%2054629.79%
APC170929C000515002017-09-25 2:22PM EDT51.500.190.100.130.00-212530.08%
APC170929C000520002017-09-26 5:29PM EDT52.000.110.050.080.00-7731.25%
APC170929C000525002017-09-26 5:29PM EDT52.500.030.030.050.00-410032.42%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170929P000355002017-09-08 11:57PM EDT35.500.060.070.120.00-1010175.00%
APC170929P000360002017-09-08 11:57PM EDT36.000.110.090.140.00-250174.61%
APC170929P000365002017-09-01 11:46PM EDT36.500.170.130.190.00-11179.30%
APC170929P000370002017-08-30 1:27PM EDT37.000.320.170.230.00-39181.25%
APC170929P000375002017-08-18 11:58PM EDT37.500.410.350.390.00-44201.56%
APC170929P000380002017-09-15 10:45AM EDT38.000.050.000.04-0.05-50.00%1067114.06%
APC170929P000385002017-09-01 11:46PM EDT38.500.650.370.440.00-11191.41%
APC170929P000390002017-09-19 3:22PM EDT39.000.020.000.040.00-412104.69%
APC170929P000395002017-09-14 9:37AM EDT39.500.100.040.070.00-309115.63%
APC170929P000400002017-09-21 2:06PM EDT40.000.020.000.040.00-118594.53%
APC170929P000405002017-09-18 12:37PM EDT40.500.100.000.040.00-505089.84%
APC170929P000410002017-09-21 10:17AM EDT41.000.030.000.040.00-52985.16%
APC170929P000415002017-09-19 9:51AM EDT41.500.130.000.050.00-14819182.81%
APC170929P000420002017-09-22 2:18PM EDT42.000.030.000.06+0.01+50.00%527180.47%
APC170929P000425002017-09-21 3:30PM EDT42.500.010.000.060.00-355375.78%
APC170929P000430002017-09-21 3:51PM EDT43.000.010.000.060.00-396971.09%
APC170929P000435002017-09-21 10:17AM EDT43.500.070.000.070.00-334067.97%
APC170929P000440002017-09-22 11:52PM EDT44.000.080.000.060.00-56461.72%
APC170929P000445002017-09-21 9:32AM EDT44.500.050.000.060.00-41257.03%
APC170929P000450002017-09-21 3:46PM EDT45.000.050.000.060.00-51052.34%
APC170929P000455002017-09-22 11:52PM EDT45.500.040.020.070.00-10051.17%
APC170929P000460002017-09-26 9:32AM EDT46.000.070.000.03+0.05+250.00%102242.97%
APC170929P000465002017-09-25 10:09AM EDT46.500.040.000.030.00-4537.89%
APC170929P000470002017-09-26 9:32AM EDT47.000.130.010.03+0.06+85.71%1032033.20%
APC170929P000475002017-09-25 1:40PM EDT47.500.070.030.050.00-162631.64%
APC170929P000480002017-09-26 9:55AM EDT48.000.130.060.140.00-16335.35%
APC170929P000485002017-09-25 3:59PM EDT48.500.190.120.150.00-696329.49%
APC170929P000490002017-09-26 9:42AM EDT49.000.400.220.26+0.09+29.03%3010329.10%
APC170929P000495002017-09-26 3:59PM EDT49.500.410.340.42-0.07-14.58%307728.42%
APC170929P000500002017-09-26 3:41PM EDT50.000.630.600.65-0.09-12.50%224128.22%
APC170929P000515002017-09-25 3:48PM EDT51.501.691.651.900.00-4640.53%