U.S. Markets close in 2 hrs 13 mins

Anadarko Petroleum Corporation (APC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.42-0.34 (-0.78%)
As of 1:47PM EDT. Market open.
People also watch
APADVNEOGOXYNBL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170922C000380002017-09-01 11:45PM EDT38.003.483.603.85+0.42+13.73%20200.00%
APC170922C000390002017-09-11 12:00PM EDT39.002.544.404.650.00-6371.48%
APC170922C000400002017-09-19 1:19PM EDT40.003.653.453.550.00-4454.49%
APC170922C000405002017-09-06 9:42AM EDT40.502.001.141.240.00-10260.00%
APC170922C000410002017-09-18 11:18AM EDT41.002.582.502.530.00-21345.31%
APC170922C000415002017-09-15 9:38AM EDT41.502.152.112.21+0.75+53.57%163850.20%
APC170922C000420002017-09-18 3:57PM EDT42.001.831.581.620.00-1714138.67%
APC170922C000425002017-09-15 2:21PM EDT42.501.151.241.41-0.22-16.06%317048.73%
APC170922C000430002017-09-19 11:01AM EDT43.000.960.750.79-0.01-1.03%922430.76%
APC170922C000435002017-09-18 1:28PM EDT43.500.630.470.490.00-469029.10%
APC170922C000440002017-09-19 1:01PM EDT44.000.260.260.27-0.17-39.53%3031027.83%
APC170922C000445002017-09-19 9:31AM EDT44.500.250.130.14+0.03+13.64%120727.64%
APC170922C000450002017-09-19 9:53AM EDT45.000.170.060.08+0.02+13.33%5020229.10%
APC170922C000455002017-09-18 9:52AM EDT45.500.110.030.040.00-367329.69%
APC170922C000460002017-09-07 12:50PM EDT46.000.080.010.070.00-505339.84%
APC170922C000470002017-09-06 2:25PM EDT47.000.070.000.040.00-1258544.92%
APC170922C000475002017-09-06 11:45AM EDT47.500.050.000.040.00-5249.61%
APC170922C000480002017-08-18 11:58PM EDT48.000.290.120.190.00-101073.05%
APC170922C000485002017-08-23 10:53AM EDT48.500.150.040.100.00-1065.23%
APC170922C000490002017-08-04 11:55PM EDT49.000.450.510.610.00-40123.44%
APC170922C000495002017-08-18 11:58PM EDT49.500.240.050.100.00-5575.78%
APC170922C000500002017-08-18 9:46AM EDT50.000.110.030.08-0.34-75.56%1175.78%
APC170922C000505002017-08-23 10:53AM EDT50.500.080.000.050.00-1070.31%
APC170922C000515002017-08-11 5:08PM EDT51.500.140.090.190.00-55105.86%
APC170922C000520002017-08-18 9:46AM EDT52.000.070.000.04-0.13-65.00%1178.91%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC170922P000350002017-08-25 11:48PM EDT35.000.060.040.080.00-100112.50%
APC170922P000380002017-08-30 3:15PM EDT38.000.360.180.210.00-262698.83%
APC170922P000390002017-09-08 3:01PM EDT39.000.350.320.36+0.14+66.67%572299.80%
APC170922P000395002017-09-11 1:59PM EDT39.500.300.000.030.00-309650.00%
APC170922P000400002017-09-14 3:36PM EDT40.000.040.000.030.00-236844.53%
APC170922P000405002017-09-11 3:32PM EDT40.500.600.020.070.00-327446.48%
APC170922P000410002017-09-15 9:59AM EDT41.000.100.040.060.00-53438.67%
APC170922P000415002017-09-15 3:40PM EDT41.500.160.070.09-0.82-83.67%2335.94%
APC170922P000420002017-09-19 1:07PM EDT42.000.070.050.07-0.01-12.50%164526.95%
APC170922P000425002017-09-19 1:07PM EDT42.500.140.130.14-0.04-22.22%57125.78%
APC170922P000430002017-09-19 1:02PM EDT43.000.260.250.27-0.01-3.70%1028024.90%
APC170922P000435002017-09-19 1:14PM EDT43.500.420.440.46-0.06-12.50%186323.05%
APC170922P000450002017-09-19 1:19PM EDT45.001.291.541.600.00-282820.70%
APC170922P000465002017-09-01 11:46PM EDT46.504.674.955.250.00-11178.03%
APC170922P000470002017-09-19 1:19PM EDT47.003.103.453.550.00-620.00%
APC170922P000500002017-08-04 11:55PM EDT50.005.645.355.550.00-200.00%