APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180427C000525002018-04-04 4:48PM EDT52.506.406.406.950.00-1000.00%
APC180427C000540002018-04-04 4:48PM EDT54.005.155.205.550.00-200.00%
APC180427C000550002018-04-06 11:50PM EDT55.004.454.304.800.00-1000.00%
APC180427C000565002018-04-18 3:56PM EDT56.5010.009.7010.100.00-110130.27%
APC180427C000570002018-04-24 10:33AM EDT57.009.840.000.000.00-1000.00%
APC180427C000580002018-04-09 10:52AM EDT58.003.355.155.450.00-102070.00%
APC180427C000585002018-04-16 1:00PM EDT58.505.437.608.150.00-862105.47%
APC180427C000590002018-04-10 9:36AM EDT59.002.964.304.550.00-101410.00%
APC180427C000595002018-04-19 9:52AM EDT59.506.206.507.150.00-1011389.65%
APC180427C000600002018-04-24 10:33AM EDT60.006.690.000.000.00-1000.00%
APC180427C000605002018-04-11 3:40PM EDT60.503.553.103.300.00-142890.00%
APC180427C000610002018-04-24 2:10PM EDT61.004.500.000.000.00-300.00%
APC180427C000615002018-04-23 1:44PM EDT61.505.100.000.000.00-2400.00%
APC180427C000620002018-04-24 2:15PM EDT62.003.840.000.000.00-2200.00%
APC180427C000625002018-04-20 12:31PM EDT62.503.804.104.25+1.98+108.79%1039379.69%
APC180427C000630002018-04-23 11:59AM EDT63.003.850.000.000.00-11100.00%
APC180427C000635002018-04-24 3:20PM EDT63.502.700.000.000.00-2600.00%
APC180427C000640002018-04-23 3:58PM EDT64.002.840.000.000.00-1800.00%
APC180427C000645002018-04-24 3:43PM EDT64.501.720.000.000.00-7000.00%
APC180427C000650002018-04-24 1:47PM EDT65.001.130.000.000.00-3100.00%
APC180427C000655002018-04-24 1:54PM EDT65.500.790.000.000.00-9800.00%
APC180427C000660002018-04-24 3:36PM EDT66.000.870.000.000.00-20300.00%
APC180427C000665002018-04-24 2:10PM EDT66.500.450.000.000.00-12103.13%
APC180427C000670002018-04-24 3:08PM EDT67.000.520.000.000.00-6706.25%
APC180427C000675002018-04-24 1:21PM EDT67.500.300.000.000.00-7006.25%
APC180427C000680002018-04-24 1:21PM EDT68.000.200.000.000.00-6406.25%
APC180427C000685002018-04-24 1:21PM EDT68.500.140.000.000.00-100012.50%
APC180427C000690002018-04-24 1:21PM EDT69.000.090.000.000.00-25012.50%
APC180427C000695002018-04-24 10:04AM EDT69.500.140.000.000.00-1012.50%
APC180427C000700002018-04-23 11:39AM EDT70.000.150.000.000.00-39012.50%
APC180427C000710002018-04-20 11:44PM EDT71.000.090.090.110.00-50053.13%
APC180427C000715002018-04-25 2:33AM EDT71.500.050.000.000.00-10025.00%
APC180427C000720002018-04-20 11:44PM EDT72.000.130.060.080.00-222256.64%
APC180427C000750002018-04-04 4:33PM EDT75.000.040.000.090.00-3371.88%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180427P000500002018-04-06 11:50PM EDT50.000.110.150.190.00-5555180.47%
APC180427P000520002018-04-13 11:58PM EDT52.000.050.000.050.00-2020117.19%
APC180427P000525002018-04-13 11:58PM EDT52.500.050.000.050.00-2020112.50%
APC180427P000535002018-03-23 11:56PM EDT53.500.500.380.480.00-2228178.32%
APC180427P000545002018-04-05 2:48PM EDT54.500.370.550.600.00-181180.47%
APC180427P000555002018-04-06 11:50PM EDT55.500.500.750.780.00-55183.79%
APC180427P000560002018-04-16 1:51PM EDT56.000.040.000.040.00-564681.25%
APC180427P000570002018-03-27 10:08AM EDT57.000.611.041.090.00-27184.96%
APC180427P000580002018-04-11 9:44AM EDT58.000.440.200.240.00-1221103.91%
APC180427P000585002018-04-10 11:31AM EDT58.500.630.250.290.00-185103.91%
APC180427P000590002018-04-18 10:21AM EDT59.000.100.010.040.00-302760.94%
APC180427P000595002018-04-16 11:10AM EDT59.500.240.020.050.00-167360.16%
APC180427P000600002018-04-20 1:29PM EDT60.000.050.030.05-0.01-16.67%2111657.42%
APC180427P000605002018-04-24 1:22PM EDT60.500.020.000.000.00-5025.00%
APC180427P000610002018-04-23 12:10PM EDT61.000.030.000.000.00-1025.00%
APC180427P000615002018-04-20 3:57PM EDT61.500.080.060.09-0.06-42.86%55550.78%
APC180427P000620002018-04-20 3:32PM EDT62.000.150.000.000.00-32012.50%
APC180427P000625002018-04-24 1:22PM EDT62.500.100.000.000.00-47012.50%
APC180427P000630002018-04-24 12:28PM EDT63.000.110.000.000.00-10012.50%
APC180427P000635002018-04-24 2:50PM EDT63.500.190.000.000.00-12012.50%
APC180427P000640002018-04-23 12:10PM EDT64.000.200.000.000.00-7012.50%
APC180427P000645002018-04-24 9:51AM EDT64.500.170.000.000.00-206.25%
APC180427P000650002018-04-24 2:01PM EDT65.000.790.000.000.00-3106.25%
APC180427P000655002018-04-24 3:39PM EDT65.500.700.000.000.00-11503.13%
APC180427P000660002018-04-24 2:34PM EDT66.001.020.000.000.00-2800.78%
APC180427P000665002018-04-24 1:44PM EDT66.501.410.000.000.00-35500.00%
APC180427P000670002018-04-24 2:12PM EDT67.001.680.000.000.00-5400.00%
APC180427P000675002018-04-24 1:03PM EDT67.501.860.000.000.00-2600.00%
APC180427P000680002018-04-24 10:32AM EDT68.001.410.000.000.00-7600.00%
APC180427P000685002018-04-24 10:32AM EDT68.501.760.000.000.00-200.00%
APC180427P000695002018-04-24 9:47AM EDT69.502.680.000.000.00-1100.00%
APC180427P000700002018-04-23 3:21PM EDT70.003.350.000.000.00-3300.00%
APC180427P000705002018-04-23 11:34AM EDT70.503.650.000.000.00-1100.00%
APC180427P000710002018-04-25 2:33AM EDT71.004.300.000.000.00-4500.00%
APC180427P000715002018-04-25 2:33AM EDT71.504.750.000.000.00-1000.00%