U.S. Markets closed

Anadarko Petroleum Corporation (APC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.21+0.15 (+0.34%)
At close: 4:00PM EDT

42.84 -1.37 (-3.10%)
After hours: 7:46PM 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%
APC170728C000410002017-07-24 11:54AM EDT41.003.383.203.400.5519.43%96052.34%
APC170728C000415002017-07-10 2:07PM EDT41.502.823.403.650.00-1212104.30%
APC170728C000420002017-07-24 3:40PM EDT42.002.372.302.490.209.22%41057.23%
APC170728C000425002017-07-24 10:44AM EDT42.502.171.882.160.2613.61%3250.98%
APC170728C000430002017-07-24 3:57PM EDT43.001.661.571.700.159.93%3812353.71%
APC170728C000435002017-07-24 3:58PM EDT43.501.321.221.350.108.20%2115152.05%
APC170728C000440002017-07-24 3:50PM EDT44.001.011.011.060.1314.77%19611250.29%
APC170728C000445002017-07-24 3:55PM EDT44.500.770.740.830.0710.00%24836152.25%
APC170728C000450002017-07-24 3:51PM EDT45.000.580.560.610.0713.73%25121451.17%
APC170728C000455002017-07-24 3:55PM EDT45.500.390.330.45-0.03-7.14%36123851.27%
APC170728C000460002017-07-24 3:53PM EDT46.000.270.240.32-0.11-28.95%31418050.98%
APC170728C000465002017-07-24 3:48PM EDT46.500.180.160.23-0.08-30.77%668251.56%
APC170728C000470002017-07-24 3:55PM EDT47.000.150.150.17-0.01-6.25%58318751.76%
APC170728C000475002017-07-24 3:55PM EDT47.500.110.060.120.0337.50%927453.32%
APC170728C000480002017-07-24 3:46PM EDT48.000.070.030.090.00-186050.00%
APC170728C000485002017-07-24 3:34PM EDT48.500.050.020.07-0.06-54.55%92951.95%
APC170728C000490002017-07-24 2:40PM EDT49.000.030.010.05-0.11-78.57%75952.34%
APC170728C000495002017-07-24 3:20PM EDT49.500.020.000.04-0.03-60.00%52553.13%
APC170728C000500002017-07-06 3:19PM EDT50.000.090.000.090.00-159464.84%
APC170728C000510002017-07-06 1:33PM EDT51.000.030.000.060.00-5368.75%
APC170728C000520002017-06-16 11:52PM EDT52.000.410.310.410.00-11128.91%
APC170728C000525002017-06-14 10:51AM EDT52.500.360.270.350.00-410128.52%
APC170728C000535002017-06-16 11:52PM EDT53.500.520.170.240.00-1010125.00%
APC170728C000540002017-06-16 11:52PM EDT54.000.160.130.200.00-20123.44%
APC170728C000550002017-06-27 1:38PM EDT55.000.010.000.050.00-14195.31%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170728P000350002017-07-21 11:49PM EDT35.000.020.000.040.00-11101.56%
APC170728P000380002017-07-24 7:39PM EDT38.000.030.000.040.00-3069.53%
APC170728P000385002017-07-11 1:51PM EDT38.500.120.010.090.00-1175.00%
APC170728P000390002017-07-24 3:35PM EDT39.000.030.000.04-0.10-76.92%432559.38%
APC170728P000400002017-07-24 3:59PM EDT40.000.050.000.06-0.03-37.50%506852.34%
APC170728P000405002017-07-24 7:39PM EDT40.500.050.030.080.00-8052.73%
APC170728P000410002017-07-24 3:59PM EDT41.000.090.090.10-0.07-43.75%7524953.13%
APC170728P000415002017-07-24 3:52PM EDT41.500.130.110.15-0.06-31.58%832050.78%
APC170728P000420002017-07-24 3:58PM EDT42.000.210.180.21-0.07-25.00%66611150.00%
APC170728P000425002017-07-24 3:57PM EDT42.500.300.260.32-0.16-34.78%25014851.76%
APC170728P000430002017-07-24 3:59PM EDT43.000.420.410.42-0.17-28.81%68145049.32%
APC170728P000435002017-07-24 3:53PM EDT43.500.600.540.62-0.19-24.05%2539650.88%
APC170728P000440002017-07-24 3:59PM EDT44.000.800.800.83-0.24-23.08%45320850.59%
APC170728P000445002017-07-24 3:54PM EDT44.501.060.991.09-0.25-19.08%4422250.59%
APC170728P000450002017-07-24 3:53PM EDT45.001.361.291.39-0.42-23.60%1819250.59%
APC170728P000455002017-07-24 10:44AM EDT45.501.571.581.73-0.27-14.67%23950.68%
APC170728P000460002017-07-24 3:41PM EDT46.002.061.982.20-0.42-16.94%31457.23%
APC170728P000465002017-07-20 3:21PM EDT46.502.582.612.690.00-8961.52%
APC170728P000470002017-07-24 11:54AM EDT47.002.862.822.930.5222.22%50249.81%
APC170728P000475002017-07-10 1:54PM EDT47.504.072.953.200.00-550.00%
APC170728P000480002017-06-15 9:51AM EDT48.002.352.292.660.00-240.00%
APC170728P000490002017-06-22 3:44PM EDT49.004.304.254.450.9528.36%110.00%
APC170728P000500002017-06-28 11:39AM EDT50.005.884.704.950.00-230.00%
APC170728P000525002017-07-14 3:02PM EDT52.507.607.657.901.1217.28%110.00%
APC170728P000540002017-06-12 4:48PM EDT54.005.725.856.100.00-100.00%