APC - Anadarko Petroleum Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180817C000350002018-01-13 12:46AM EDT35.0021.2037.5538.40+21.20+100.00%10101,324.80%
APC180817C000375002018-04-13 11:58PM EDT37.5025.6533.6536.70+25.65+100.00%111,198.83%
APC180817C000400002018-08-02 3:04PM EDT40.0029.4028.1528.350.00-24796.48%
APC180817C000450002018-08-07 11:01AM EDT45.0021.3020.8522.800.00-1166570.22%
APC180817C000475002018-05-15 1:25PM EDT47.5022.4425.4025.70+22.44+100.00%6033881.15%
APC180817C000500002018-08-08 10:45AM EDT50.0014.8014.5017.750.00-257416.90%
APC180817C000525002018-07-03 12:32PM EDT52.5021.3020.3520.75+21.30+100.00%529735.84%
APC180817C000550002018-08-15 1:45PM EDT55.008.537.658.10-3.71-30.31%20171115.63%
APC180817C000575002018-08-14 12:42PM EDT57.509.235.105.750.00-2024989.26%
APC180817C000600002018-08-15 2:02PM EDT60.003.302.772.91-3.60-52.17%1150951.37%
APC180817C000605002018-08-10 11:47PM EDT60.504.455.406.850.00-1212226.66%
APC180817C000620002018-08-15 1:43PM EDT62.001.781.131.23-1.52-46.06%61441.21%
APC180817C000625002018-08-15 2:11PM EDT62.500.940.880.92-3.11-76.79%2640639.55%
APC180817C000630002018-08-15 2:08PM EDT63.000.720.600.64-3.30-82.09%201437.31%
APC180817C000635002018-08-15 1:52PM EDT63.500.700.410.44-0.98-58.33%1813936.43%
APC180817C000640002018-08-15 2:28PM EDT64.000.290.260.30-2.23-88.49%822336.33%
APC180817C000645002018-08-15 11:12AM EDT64.500.640.170.19-2.07-76.38%992235.74%
APC180817C000650002018-08-15 2:27PM EDT65.000.130.100.14-1.89-93.56%2,1138,80837.50%
APC180817C000655002018-08-15 1:57PM EDT65.500.120.060.10-1.78-93.68%6536938.67%
APC180817C000660002018-08-15 1:06PM EDT66.000.100.030.07-1.20-92.31%524239.84%
APC180817C000665002018-08-15 1:45PM EDT66.500.060.040.05-0.79-92.94%4761241.02%
APC180817C000670002018-08-15 2:29PM EDT67.000.040.010.04-0.59-93.65%11041442.97%
APC180817C000675002018-08-15 11:57AM EDT67.500.060.010.04-0.34-85.00%241,43546.88%
APC180817C000680002018-08-15 10:15AM EDT68.000.040.000.03-0.19-82.61%7044848.05%
APC180817C000685002018-08-15 1:30PM EDT68.500.010.000.03-0.16-94.12%41,42951.56%
APC180817C000690002018-08-15 10:15AM EDT69.000.010.000.03-0.10-90.91%3038354.69%
APC180817C000695002018-08-13 12:48PM EDT69.500.090.000.030.00-19352.34%
APC180817C000700002018-08-15 10:14AM EDT70.000.020.000.02-0.03-60.00%354,64653.13%
APC180817C000705002018-08-14 9:54AM EDT70.500.060.000.030.00-2022258.59%
APC180817C000710002018-08-13 11:45AM EDT71.000.050.000.030.00-545961.72%
APC180817C000715002018-08-15 10:12AM EDT71.500.010.000.03-0.02-66.67%211,16564.06%
APC180817C000720002018-08-09 10:12AM EDT72.000.040.000.080.00-946177.34%
APC180817C000725002018-08-15 12:24PM EDT72.500.010.000.03-0.01-50.00%2664,86070.31%
APC180817C000730002018-08-10 3:17PM EDT73.000.030.000.06-0.03-50.00%2049280.47%
APC180817C000735002018-08-03 11:47AM EDT73.500.120.110.14-0.24-66.67%1317105.86%
APC180817C000740002018-08-15 12:56PM EDT74.000.010.000.03-0.03-75.00%328178.13%
APC180817C000745002018-08-07 11:15AM EDT74.500.040.000.050.00-21,15186.72%
APC180817C000750002018-08-10 2:08PM EDT75.000.010.000.06-0.02-66.67%1411,80892.19%
APC180817C000755002018-08-06 3:15PM EDT75.500.050.000.090.00-556100.78%
APC180817C000760002018-08-07 11:36AM EDT76.000.020.000.070.00-51,33899.61%
APC180817C000765002018-08-06 1:02PM EDT76.500.040.000.070.00-11319102.34%
APC180817C000770002018-07-30 11:34AM EDT77.000.880.000.080.00-1065107.81%
APC180817C000775002018-08-07 11:51AM EDT77.500.050.000.060.00-21,047106.25%
APC180817C000780002018-08-07 9:54AM EDT78.000.020.000.050.00-122106.25%
APC180817C000790002018-07-31 1:36PM EDT79.000.440.000.050.00-214110.94%
APC180817C000800002018-08-08 1:40PM EDT80.000.030.000.050.00-12,443116.41%
APC180817C000810002018-07-27 5:55PM EDT81.000.250.170.210.00-1015166.41%
APC180817C000825002018-08-06 3:35PM EDT82.500.020.000.040.00-344125.00%
APC180817C000850002018-08-03 11:22AM EDT85.000.020.000.04-0.01-33.33%7138137.50%
APC180817C000900002018-07-10 11:19AM EDT90.000.160.060.09+0.16+100.00%625188.28%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180817P000325002018-04-18 11:41AM EDT32.500.020.000.03+0.02+100.00%22275.00%
APC180817P000350002018-02-24 12:50AM EDT35.000.210.120.03+0.21+100.00%11300.00%
APC180817P000375002018-04-12 3:57PM EDT37.500.160.090.03+0.16+100.00%4067259.38%
APC180817P000400002018-04-27 12:31PM EDT40.000.060.030.03+0.06+100.00%2082209.38%
APC180817P000425002018-04-23 12:23PM EDT42.500.140.060.04+0.14+100.00%149196.88%
APC180817P000450002018-05-18 10:30AM EDT45.000.060.030.03+0.06+100.00%5598159.38%
APC180817P000475002018-05-21 2:53PM EDT47.500.070.110.03+0.07+100.00%61236153.91%
APC180817P000500002018-07-18 9:35AM EDT50.000.050.000.050.00-3165110.94%
APC180817P000525002018-07-30 2:46PM EDT52.500.010.000.030.00-1214982.81%
APC180817P000550002018-07-09 2:30PM EDT55.000.040.040.07+0.04+100.00%656077.73%
APC180817P000575002018-08-14 9:30AM EDT57.500.020.000.030.00-514949.22%
APC180817P000590002018-08-10 11:47PM EDT59.000.060.000.110.00-3348.05%
APC180817P000600002018-08-15 11:32AM EDT60.000.030.080.10-0.06-66.67%791436.33%
APC180817P000605002018-08-15 1:45PM EDT60.500.070.120.15-0.09-56.25%10535.16%
APC180817P000610002018-08-10 11:47PM EDT61.000.040.030.070.00-82122.85%
APC180817P000615002018-08-15 10:09AM EDT61.500.060.290.31+0.02+50.00%62331.93%
APC180817P000620002018-08-15 1:45PM EDT62.000.230.430.44+0.15+187.50%5615730.18%
APC180817P000625002018-08-15 2:28PM EDT62.500.620.610.64+0.57+1,140.00%1072529.40%
APC180817P000630002018-08-15 1:35PM EDT63.000.450.840.88+0.03+7.14%4725827.74%
APC180817P000635002018-08-15 1:45PM EDT63.500.721.141.19+0.62+620.00%64817726.27%
APC180817P000640002018-08-15 10:01AM EDT64.000.451.301.55+0.40+800.00%169023.73%
APC180817P000645002018-08-15 2:10PM EDT64.501.801.452.01+1.64+1,025.00%5021825.20%
APC180817P000650002018-08-15 1:02PM EDT65.001.391.722.47+1.19+595.00%7734,30723.83%
APC180817P000655002018-08-15 2:28PM EDT65.502.802.772.83+2.51+865.52%132910.00%
APC180817P000660002018-08-15 1:10PM EDT66.002.482.613.35+1.82+275.76%513610.00%
APC180817P000665002018-08-15 10:41AM EDT66.502.653.703.85+2.26+579.49%21830.00%
APC180817P000670002018-08-14 11:40AM EDT67.000.733.804.350.00-655430.00%
APC180817P000675002018-08-15 1:23PM EDT67.503.884.504.80+2.87+284.16%232,5120.00%
APC180817P000680002018-08-15 10:30AM EDT68.003.555.105.30+2.27+177.34%391350.00%
APC180817P000685002018-08-15 10:30AM EDT68.504.055.605.80+2.17+115.43%71460.00%
APC180817P000690002018-08-14 9:31AM EDT69.002.015.956.350.00-503590.00%
APC180817P000695002018-08-15 10:24AM EDT69.505.356.406.85+2.68+100.37%211970.00%
APC180817P000700002018-08-15 1:30PM EDT70.006.406.957.35+3.50+120.69%45,9050.00%
APC180817P000705002018-08-14 11:15AM EDT70.503.437.507.850.00-422320.00%
APC180817P000710002018-08-06 3:36PM EDT71.003.253.804.750.00-142320.00%
APC180817P000715002018-08-07 11:51AM EDT71.505.814.305.650.00-51,5750.00%
APC180817P000720002018-08-02 9:35AM EDT72.003.803.904.000.00-104740.00%
APC180817P000725002018-08-15 1:23PM EDT72.508.909.509.85+3.50+64.81%265900.00%
APC180817P000730002018-08-02 1:20PM EDT73.003.804.805.000.00-323700.00%
APC180817P000735002018-08-02 10:08AM EDT73.505.105.255.450.00-334870.00%
APC180817P000740002018-08-14 3:33PM EDT74.007.0511.0511.350.00-27930.00%
APC180817P000745002018-08-07 9:32AM EDT74.507.557.258.750.00-1090.00%
APC180817P000750002018-08-03 11:20AM EDT75.006.906.706.90+0.45+6.98%106,1210.00%
APC180817P000755002018-07-27 5:55PM EDT75.503.753.954.050.00-9140.00%
APC180817P000760002018-07-30 9:32AM EDT76.003.757.458.000.00-10330.00%
APC180817P000765002018-07-27 5:55PM EDT76.504.104.704.850.00-12100.00%
APC180817P000770002018-08-07 9:55AM EDT77.0010.009.4011.700.00-2940.00%
APC180817P000775002018-08-06 3:16PM EDT77.508.379.0013.000.00-500.00%
APC180817P000800002018-07-09 3:47PM EDT80.005.947.457.65+5.94+100.00%1270.00%
APC180817P000850002018-06-27 12:18PM EDT85.0010.9212.0012.30+10.92+100.00%110.00%