APC - Anadarko Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC190726C000680002019-06-17 12:04AM EDT68.003.184.455.800.00--063.67%
APC190726C000700002019-07-11 9:31AM EDT70.001.852.064.600.00-21076.61%
APC190726C000705002019-06-28 11:16AM EDT70.501.402.293.600.00-5853.81%
APC190726C000710002019-07-18 3:18PM EDT71.002.002.013.100.00-315248.73%
APC190726C000715002019-07-02 10:04AM EDT71.500.701.632.450.00-6738.43%
APC190726C000720002019-07-16 9:48AM EDT72.000.931.161.960.00-6833.59%
APC190726C000725002019-07-16 10:47AM EDT72.500.970.711.490.00-92629.00%
APC190726C000735002019-07-19 10:02AM EDT73.500.280.020.57-0.03-9.68%11018.31%
APC190726C000740002019-07-17 2:22PM EDT74.000.160.000.250.00--1014.55%
APC190726C000750002019-07-19 2:25PM EDT75.000.130.010.25-0.01-7.14%54223.58%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APC190726P000605002019-07-11 10:30AM EDT60.500.230.000.250.00-1551,00595.12%
APC190726P000630002019-07-05 9:53AM EDT63.000.340.010.250.00-29578.91%
APC190726P000635002019-07-05 11:33AM EDT63.500.250.000.250.00-202075.00%
APC190726P000650002019-07-03 12:51PM EDT65.000.300.000.250.00-102065.23%
APC190726P000665002019-07-01 11:46AM EDT66.500.590.000.250.00-8855.27%
APC190726P000675002019-07-19 2:56PM EDT67.500.020.000.00-0.94-97.92%1012.50%
APC190726P000680002019-07-10 1:12PM EDT68.000.450.000.100.00-111242.97%
APC190726P000685002019-06-28 3:43PM EDT68.500.770.000.250.00--150.39%
APC190726P000690002019-06-28 2:12PM EDT69.000.900.000.250.00--346.48%
APC190726P000700002019-07-08 12:43PM EDT70.000.690.000.250.00-102038.67%
APC190726P000705002019-07-08 3:57PM EDT70.500.790.000.250.00-107334.67%
APC190726P000710002019-07-16 12:11PM EDT71.000.150.020.250.00-52530.57%
APC190726P000715002019-06-19 10:25AM EDT71.501.810.000.290.00--428.03%
APC190726P000730002019-06-07 3:16PM EDT73.003.481.673.000.00-1073.78%
APC190726P000735002019-07-17 2:22PM EDT73.500.720.090.670.00--117.73%