CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLR191115C000225002019-10-29 12:41PM EST22.507.200.000.000.00-400.00%
CLR191115C000250002019-10-13 11:14PM EST25.003.600.000.000.00--00.00%
CLR191115C000265002019-11-04 10:15AM EST26.504.600.000.000.00-200.00%
CLR191115C000270002019-10-31 12:22PM EST27.001.610.000.000.00-1000.00%
CLR191115C000275002019-11-04 11:49AM EST27.504.170.000.000.00-1000.00%
CLR191115C000280002019-10-31 11:22AM EST28.001.150.000.000.00-23500.00%
CLR191115C000285002019-11-01 2:59PM EST28.502.010.000.000.00-500.00%
CLR191115C000290002019-11-04 1:30PM EST29.002.500.000.000.00-1200.00%
CLR191115C000295002019-11-13 3:18PM EST29.501.000.000.000.00-2,00000.00%
CLR191115C000300002019-11-14 2:46PM EST30.000.750.000.000.00-3200.00%
CLR191115C000305002019-11-14 1:00PM EST30.500.850.000.000.00-1000.00%
CLR191115C000310002019-11-14 10:55AM EST31.000.570.000.000.00-306.25%
CLR191115C000315002019-11-14 2:32PM EST31.500.100.000.000.00-8012.50%
CLR191115C000320002019-11-14 11:21AM EST32.000.160.000.000.00-2025.00%
CLR191115C000325002019-11-14 2:34PM EST32.500.050.000.000.00-73025.00%
CLR191115C000330002019-11-13 9:41AM EST33.000.080.000.000.00-10050.00%
CLR191115C000335002019-11-13 9:42AM EST33.500.030.000.000.00-10050.00%
CLR191115C000340002019-11-12 3:23PM EST34.000.050.000.000.00-1050.00%
CLR191115C000350002019-11-11 12:15PM EST35.000.040.000.000.00-20050.00%
CLR191115C000375002019-11-08 3:15PM EST37.500.010.000.000.00-20050.00%
CLR191115C000400002019-10-04 11:01AM EST40.000.120.000.000.00-311550.00%
CLR191115C000425002019-09-23 1:52PM EST42.500.450.000.050.00--4281.25%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLR191115P000200002019-10-16 10:45AM EST20.000.050.000.000.00--0100.00%
CLR191115P000225002019-10-24 8:56AM EST22.500.080.000.000.00-3050.00%
CLR191115P000240002019-10-31 9:54AM EST24.000.130.000.000.00-20050.00%
CLR191115P000250002019-11-12 9:39AM EST25.000.020.000.000.00-10050.00%
CLR191115P000270002019-10-31 2:39PM EST27.000.350.000.000.00-301050.00%
CLR191115P000275002019-11-11 9:57AM EST27.500.010.000.000.00-25050.00%
CLR191115P000280002019-11-08 3:26PM EST28.000.050.000.000.00-10050.00%
CLR191115P000285002019-11-08 12:25PM EST28.500.040.000.000.00-10050.00%
CLR191115P000290002019-11-07 12:24PM EST29.000.070.000.000.00-20025.00%
CLR191115P000295002019-11-12 12:56PM EST29.500.100.000.000.00-20025.00%
CLR191115P000300002019-11-14 11:01AM EST30.000.060.000.000.00-15012.50%
CLR191115P000305002019-11-14 9:32AM EST30.500.310.000.000.00-606.25%
CLR191115P000310002019-11-14 11:04AM EST31.000.300.000.000.00-3400.00%
CLR191115P000315002019-11-12 9:38AM EST31.500.610.000.000.00-1000.00%
CLR191115P000320002019-11-11 10:51AM EST32.000.680.000.000.00-1900.00%
CLR191115P000325002019-11-12 9:39AM EST32.501.160.000.000.00-1000.00%
CLR191115P000330002019-11-08 3:26PM EST33.000.890.000.000.00-1100.00%
CLR191115P000500002019-10-13 11:13PM EST50.0022.0019.000.000.00---0.00%