APC - Anadarko Petroleum Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC190524C000420002019-04-04 11:58AM EDT42.004.5028.5033.200.00--8757.03%
APC190524C000460002019-04-12 9:30AM EDT46.0017.000.000.000.00-10100.00%
APC190524C000480002019-05-01 10:10AM EDT48.0025.0023.3024.700.00-115287.50%
APC190524C000485002019-05-22 10:38AM EDT48.5024.1522.8024.150.00-297309550.39%
APC190524C000510002019-05-03 1:12PM EDT51.0021.6020.4521.700.00-1010327.34%
APC190524C000680002019-04-30 1:56PM EDT68.005.402.934.550.00-100132.42%
APC190524C000700002019-05-24 9:45AM EDT70.002.401.472.89-0.85-26.15%12156.25%
APC190524C000710002019-05-23 3:09PM EDT71.001.040.752.240.00-24161.33%
APC190524C000720002019-05-24 3:08PM EDT72.000.090.050.66-0.48-84.21%1102044.24%
APC190524C000725002019-05-24 3:55PM EDT72.500.020.000.10-0.15-88.24%2005018.95%
APC190524C000730002019-05-24 3:29PM EDT73.000.020.000.02-0.11-84.62%11317317.97%
APC190524C000735002019-05-24 3:08PM EDT73.500.050.000.49-0.08-61.54%2746951.17%
APC190524C000740002019-05-16 3:13PM EDT74.000.100.000.100.00-311044.53%
APC190524C000750002019-05-16 3:10PM EDT75.000.050.000.020.00-715042.19%
APC190524C000760002019-05-15 3:24PM EDT76.000.020.000.640.00-871101.95%
APC190524C000765002019-05-15 9:35AM EDT76.500.030.000.640.00-339109.96%
APC190524C000770002019-05-08 10:38AM EDT77.000.740.000.030.00-71460.94%
APC190524C000775002019-05-09 9:35AM EDT77.500.090.000.030.00-2765.63%
APC190524C000780002019-05-06 12:21PM EDT78.000.410.000.640.00-1312132.62%
APC190524C000785002019-04-30 10:57AM EDT78.500.220.000.580.00--0135.94%
APC190524C000795002019-05-07 12:23PM EDT79.500.200.000.580.00-365149.80%
APC190524C000800002019-05-23 9:56AM EDT80.000.020.000.020.00-11184.38%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC190524P000640002019-05-07 12:23PM EDT64.000.050.000.640.00--2179.30%
APC190524P000735002019-05-24 3:52PM EDT73.501.330.922.36-0.11-7.64%28497.75%
APC190524P000740002019-05-14 1:43PM EDT74.001.120.412.910.00-11112.99%
APC190524P000750002019-05-24 1:48PM EDT75.003.002.043.45+0.60+25.00%67796.68%
APC190524P000760002019-05-09 1:16PM EDT76.002.502.854.500.00--0119.14%