APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180727C000630002018-06-14 10:13AM EDT63.009.858.6010.45+9.85+100.00%20143.26%
APC180727C000635002018-07-20 11:45PM EDT63.507.967.357.600.00-424263.67%
APC180727C000650002018-06-29 12:32PM EDT65.009.056.708.60+9.05+100.00%11125.88%
APC180727C000670002018-06-22 11:54AM EDT67.007.955.056.35+7.95+100.00%21104.49%
APC180727C000675002018-06-15 11:50PM EDT67.503.505.205.75+3.50+100.00%1616107.81%
APC180727C000680002018-07-20 11:45PM EDT68.003.453.153.250.00-10038.97%
APC180727C000690002018-07-12 1:11PM EDT69.004.703.404.35+4.70+100.00%8385.50%
APC180727C000695002018-07-20 11:45PM EDT69.502.081.932.010.00-51034.82%
APC180727C000700002018-07-20 3:35PM EDT70.001.661.581.60-0.26-13.54%4711932.13%
APC180727C000705002018-07-20 11:45PM EDT70.501.331.261.29-0.25-14.97%1843831.79%
APC180727C000710002018-07-20 3:59PM EDT71.001.010.981.01-0.38-27.34%3106031.25%
APC180727C000715002018-07-20 10:01AM EDT71.500.970.750.78+0.02+2.11%504331.01%
APC180727C000720002018-07-20 9:31AM EDT72.000.820.560.59+0.12+17.14%16730.91%
APC180727C000725002018-07-20 3:53PM EDT72.500.420.410.43-0.22-34.38%474330.57%
APC180727C000730002018-07-20 3:42PM EDT73.000.320.300.32-0.19-37.25%510530.91%
APC180727C000735002018-07-20 3:07PM EDT73.500.240.210.23-0.15-38.46%112631.06%
APC180727C000740002018-07-20 3:31PM EDT74.000.170.150.17-0.05-22.73%108431.54%
APC180727C000745002018-07-18 10:15AM EDT74.500.220.090.130.00-207232.42%
APC180727C000750002018-07-20 3:47PM EDT75.000.090.080.09-0.06-40.00%508532.62%
APC180727C000755002018-07-20 1:19PM EDT75.500.070.050.07-0.11-61.11%132433.59%
APC180727C000760002018-07-19 3:59PM EDT76.000.080.030.060.00-714135.16%
APC180727C000765002018-07-16 10:34AM EDT76.500.260.290.41+0.26+44.07%143458.69%
APC180727C000770002018-07-16 10:21AM EDT77.000.240.220.31+0.24+100.00%23057.23%
APC180727C000775002018-07-20 11:23AM EDT77.500.010.000.04-1.48-99.33%5840.04%
APC180727C000780002018-07-16 9:55AM EDT78.000.210.170.23+0.21+22.11%4558.98%
APC180727C000785002018-07-16 9:55AM EDT78.500.170.130.17+0.17+42.50%51457.81%
APC180727C000800002018-07-13 12:33PM EDT80.000.250.190.10+0.25+100.00%202665.43%
APC180727C000850002018-07-02 1:11PM EDT85.000.070.000.05+0.07+100.00%141467.97%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC180727P000600002018-07-18 10:04AM EDT60.000.020.000.080.00-21469.92%
APC180727P000630002018-07-18 3:41PM EDT63.000.040.770.030.00-2286.52%
APC180727P000640002018-07-18 10:35AM EDT64.000.080.000.040.00-141946.09%
APC180727P000650002018-07-20 10:13AM EDT65.000.050.030.05-0.04-44.44%101141.99%
APC180727P000655002018-07-20 12:09PM EDT65.500.050.030.06-0.15-75.00%40140.23%
APC180727P000665002018-07-20 11:45PM EDT66.500.070.070.100.00-45538.09%
APC180727P000670002018-07-18 10:03AM EDT67.000.360.100.120.00-14036.33%
APC180727P000675002018-07-20 2:24PM EDT67.500.140.140.15-0.18-56.25%505434.77%
APC180727P000680002018-07-18 1:12PM EDT68.000.340.180.210.00-14534.38%
APC180727P000685002018-07-20 3:23PM EDT68.500.250.250.27-0.17-40.48%31733.20%
APC180727P000690002018-07-20 12:36PM EDT69.000.400.340.36+0.02+5.26%31832.52%
APC180727P000695002018-07-20 12:55PM EDT69.500.510.460.48-0.15-22.73%55332.03%
APC180727P000700002018-07-20 2:05PM EDT70.000.600.590.62-0.02-3.23%4132731.15%
APC180727P000705002018-07-20 11:13AM EDT70.500.970.770.81-0.39-28.68%1320430.86%
APC180727P000710002018-07-20 3:56PM EDT71.001.051.001.02-0.01-0.94%3229230.03%
APC180727P000715002018-07-20 3:05PM EDT71.501.271.271.30-0.14-9.93%3110530.08%
APC180727P000720002018-07-20 2:47PM EDT72.001.551.571.61-0.10-6.06%3216329.93%
APC180727P000725002018-07-20 10:08AM EDT72.501.961.892.03+0.66+50.77%202532.32%
APC180727P000730002018-07-19 2:05PM EDT73.002.122.252.470.00-103734.86%
APC180727P000735002018-07-16 9:37AM EDT73.501.521.751.87+1.52+160.00%1650.00%
APC180727P000740002018-07-20 2:18PM EDT74.003.103.103.20+0.11+3.68%222130.47%
APC180727P000745002018-07-16 11:25AM EDT74.503.152.383.05+3.15+147.20%1980.00%
APC180727P000750002018-07-13 3:43PM EDT75.001.832.583.40+1.83+100.00%11360.00%
APC180727P000755002018-07-13 11:47PM EDT75.502.211.962.200.00-440.00%
APC180727P000770002018-07-13 11:47PM EDT77.002.762.953.200.00-2900.00%