U.S. Markets close in 3 hrs 49 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Anadarko Petroleum Corporation (APC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.99-0.26 (-0.59%)
As of 12:11PM EDT. Market open.
People also watch
APADVNEOGOXYNBL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170818C000350002017-08-04 10:15AM EDT35.009.209.8510.10-0.50-5.15%1012357.42%
APC170818C000395002017-07-28 11:57PM EDT39.507.256.807.250.00-1010343.07%
APC170818C000400002017-08-14 9:58AM EDT40.003.403.003.050.00-608054.30%
APC170818C000405002017-08-11 5:07PM EDT40.503.353.103.200.00-21106.84%
APC170818C000410002017-08-11 10:01AM EDT41.002.942.642.73-0.16-5.16%14797.85%
APC170818C000415002017-08-11 5:07PM EDT41.502.672.212.290.00-1290.53%
APC170818C000420002017-08-16 11:48AM EDT42.001.091.131.170.00-5635.16%
APC170818C000425002017-08-16 11:52AM EDT42.500.750.720.76-0.07-8.54%863030.96%
APC170818C000430002017-08-16 11:12AM EDT43.000.640.450.45-0.03-4.48%2310629.40%
APC170818C000435002017-08-16 11:42AM EDT43.500.240.230.25-0.17-41.46%1520829.59%
APC170818C000440002017-08-16 11:42AM EDT44.000.120.110.13-0.10-45.45%2389730.08%
APC170818C000445002017-08-16 11:51AM EDT44.500.060.050.06-0.04-40.00%538430.47%
APC170818C000450002017-08-16 11:24AM EDT45.000.040.020.03-0.02-33.33%567,77131.64%
APC170818C000455002017-08-16 11:17AM EDT45.500.020.010.03-0.01-33.33%1041737.50%
APC170818C000460002017-08-14 3:35PM EDT46.000.050.000.030.00-487443.36%
APC170818C000465002017-08-14 2:08PM EDT46.500.020.000.020.00-2649245.31%
APC170818C000470002017-08-16 10:30AM EDT47.000.030.000.03-0.01-25.00%262853.91%
APC170818C000475002017-08-16 10:58AM EDT47.500.030.000.04+0.02+200.00%14,32355.47%
APC170818C000480002017-08-11 3:27PM EDT48.000.030.000.07-0.09-75.00%41,70466.41%
APC170818C000485002017-08-09 10:38AM EDT48.500.050.000.040.00-620964.84%
APC170818C000490002017-08-10 11:25AM EDT49.000.030.000.040.00-101,26269.53%
APC170818C000495002017-08-10 10:57AM EDT49.500.030.000.040.00-85974.22%
APC170818C000500002017-08-16 10:05AM EDT50.000.030.000.01+0.02+200.00%12,18465.63%
APC170818C000505002017-08-11 11:16AM EDT50.500.020.000.04-0.10-83.33%177782.81%
APC170818C000510002017-08-04 10:17AM EDT51.000.030.010.05-0.07-70.00%19092.19%
APC170818C000515002017-08-02 10:14AM EDT51.500.040.000.040.00-24891.41%
APC170818C000520002017-07-28 11:57PM EDT52.000.100.080.130.00-19948125.39%
APC170818C000525002017-08-02 2:30PM EDT52.500.020.000.040.00-111,78199.22%
APC170818C000550002017-08-14 12:50PM EDT55.000.020.000.020.00-14,392109.38%
APC170818C000575002017-08-08 11:10AM EDT57.500.010.000.040.00-15941137.50%
APC170818C000600002017-07-31 11:36AM EDT60.000.010.000.03-0.02-66.67%151,438150.00%
APC170818C000625002017-08-02 11:34AM EDT62.500.020.000.020.00-31,405156.25%
APC170818C000650002017-06-30 9:32AM EDT65.000.010.000.04-0.01-50.00%401,136184.38%
APC170818C000675002017-08-03 10:07AM EDT67.500.010.000.04-0.02-66.67%15985199.22%
APC170818C000700002017-08-07 2:09PM EDT70.000.030.000.04+0.02+200.00%23,111212.50%
APC170818C000725002017-08-07 2:04PM EDT72.500.010.000.04-0.01-50.00%1774226.56%
APC170818C000750002017-06-28 3:27PM EDT75.000.020.000.030.00-41,498231.25%
APC170818C000775002017-06-02 11:54PM EDT77.500.010.000.010.00-1615218.75%
APC170818C000800002017-08-14 1:46PM EDT80.000.040.000.040.00-1584262.50%
APC170818C000850002017-06-28 3:48PM EDT85.000.020.000.040.00-2184284.38%
APC170818C000900002017-06-02 11:54PM EDT90.000.070.000.030.00-265296.88%
APC170818C000950002017-06-02 11:54PM EDT95.000.060.000.040.00-1133325.00%
APC170818C001000002017-06-02 11:54PM EDT100.000.060.000.040.00-797343.75%
APC170818C001050002017-06-02 11:54PM EDT105.000.070.000.040.00-59359.38%
APC170818C001100002017-06-02 11:54PM EDT110.000.090.000.040.00-1517375.00%
APC170818C001150002017-06-02 11:54PM EDT115.000.110.000.040.00-710390.63%
APC170818C001200002017-06-02 11:54PM EDT120.000.080.000.040.00-1212406.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170818P000200002017-06-02 11:55PM EDT20.000.010.000.040.00-33343.75%
APC170818P000325002017-06-15 11:24AM EDT32.500.060.040.060.00-13157.03%
APC170818P000350002017-07-19 10:28AM EDT35.000.060.010.080.00-2126118.75%
APC170818P000370002017-07-28 11:58PM EDT37.000.070.000.070.00-8887.50%
APC170818P000375002017-08-14 9:31AM EDT37.500.030.000.030.00-17770.31%
APC170818P000380002017-08-16 11:49AM EDT38.000.030.000.040.00-5567.19%
APC170818P000385002017-08-14 2:09PM EDT38.500.010.000.030.00-232358.59%
APC170818P000390002017-08-11 9:46AM EDT39.000.030.030.05-0.01-25.00%63462.50%
APC170818P000395002017-08-14 9:52AM EDT39.500.030.000.030.00-62752.34%
APC170818P000400002017-08-15 9:58AM EDT40.000.040.000.030.00-51,48446.09%
APC170818P000405002017-08-14 10:43AM EDT40.500.060.010.030.00-140339.45%
APC170818P000410002017-08-16 10:38AM EDT41.000.040.030.04-0.07-63.64%419435.16%
APC170818P000415002017-08-16 11:15AM EDT41.500.050.060.07-0.09-64.29%1011732.42%
APC170818P000420002017-08-16 10:29AM EDT42.000.090.130.14-0.17-65.38%1028131.25%
APC170818P000425002017-08-16 11:41AM EDT42.500.260.240.260.00-123,59429.88%
APC170818P000430002017-08-16 9:58AM EDT43.000.390.450.47-0.33-45.83%117929.69%
APC170818P000435002017-08-15 3:48PM EDT43.500.680.710.750.00-4170228.52%
APC170818P000440002017-08-15 1:16PM EDT44.001.221.091.130.00-2140728.71%
APC170818P000445002017-08-14 3:44PM EDT44.501.651.511.550.00-3023726.56%
APC170818P000450002017-08-16 10:46AM EDT45.001.751.992.07-0.21-10.71%285,71836.33%
APC170818P000455002017-08-15 1:17PM EDT45.502.542.442.520.00-636828.13%
APC170818P000460002017-08-15 1:42PM EDT46.002.952.973.050.00-121,00944.53%
APC170818P000465002017-08-04 1:03PM EDT46.502.061.972.08-0.27-11.59%41840.00%
APC170818P000470002017-08-10 3:50PM EDT47.003.433.403.650.00-12250.00%
APC170818P000475002017-08-15 11:05AM EDT47.504.684.454.650.00-111,41260.94%
APC170818P000480002017-08-11 11:03AM EDT48.004.554.404.65+0.76+20.05%1260.00%
APC170818P000485002017-08-01 10:09AM EDT48.503.354.604.950.00-1360.00%
APC170818P000490002017-07-31 5:21PM EDT49.003.503.453.600.00-100.00%
APC170818P000500002017-08-16 10:40AM EDT50.006.976.457.20-0.21-2.92%43,384119.34%
APC170818P000525002017-08-16 10:42AM EDT52.509.559.459.55+0.12+1.27%101,347107.81%
APC170818P000550002017-08-16 10:44AM EDT55.0011.7211.9012.05-0.28-2.33%11,773128.13%
APC170818P000575002017-08-16 10:09AM EDT57.5014.2514.4514.60-0.40-2.73%1568125.00%
APC170818P000600002017-08-16 10:52AM EDT60.0016.7216.9517.10-0.33-1.94%131,186143.75%
APC170818P000625002017-07-14 1:05PM EDT62.5017.8017.6517.90+0.83+4.89%24050.00%
APC170818P000650002017-08-10 1:39PM EDT65.0020.9721.3521.600.00-63890.00%
APC170818P000675002017-08-16 10:30AM EDT67.5023.9524.4524.60+0.93+4.04%6109184.38%
APC170818P000700002017-07-27 11:51AM EDT70.0023.9823.4524.050.00-172710.00%
APC170818P000725002017-08-10 2:08PM EDT72.5028.5028.8529.150.00-73350.00%
APC170818P000750002017-08-10 11:39AM EDT75.0030.8331.3531.700.00-11220.00%
APC170818P000775002017-06-02 11:55PM EDT77.5025.1027.1527.950.00-301250.00%
APC170818P000800002017-08-02 11:07AM EDT80.0035.6536.1536.350.00-6730.00%
APC170818P000850002017-06-02 11:55PM EDT85.0022.0033.3536.450.00-1000.00%