U.S. markets closed

Continental Resources, Inc. (CLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.58+0.23 (+1.25%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLR200821C000100002020-08-03 11:15AM EDT10.007.256.2010.900.00-10765.23%
CLR200821C000135002020-07-22 12:11PM EDT13.504.304.905.300.00--8114.06%
CLR200821C000145002020-07-21 11:25AM EDT14.504.074.004.200.00--192.19%
CLR200821C000150002020-08-11 12:33PM EDT15.004.003.503.700.00-15981.25%
CLR200821C000160002020-08-11 9:40AM EDT16.003.352.502.900.00-815089.84%
CLR200821C000165002020-08-07 3:52PM EDT16.501.252.052.400.00-279080.86%
CLR200821C000175002020-08-14 3:25PM EDT17.501.161.251.40-0.27-18.88%535964.84%
CLR200821C000180002020-08-14 3:21PM EDT18.000.860.901.15-0.74-46.25%2453068.95%
CLR200821C000185002020-08-14 3:43PM EDT18.500.650.600.800.00-96064.45%
CLR200821C000190002020-08-14 2:13PM EDT19.000.390.400.45-0.08-17.02%178658.98%
CLR200821C000195002020-08-14 3:05PM EDT19.500.200.200.35-0.10-33.33%10059.96%
CLR200821C000205002020-08-05 1:37PM EDT20.500.200.050.150.00-1060.94%
CLR200821C000210002020-08-11 11:54AM EDT21.000.100.000.100.00-2059.77%
CLR200821C000220002020-08-12 1:42PM EDT22.000.050.000.100.00-16576.56%
CLR200821C000225002020-08-05 12:12PM EDT22.500.060.000.050.00-2073.44%
CLR200821C000230002020-07-21 2:58PM EDT23.000.380.000.100.00--491.41%
CLR200821C000250002020-08-05 3:00PM EDT25.000.040.000.050.00-71,317106.25%
CLR200821C000300002020-08-14 9:30AM EDT30.000.020.000.25-0.06-75.00%344204.69%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLR200821P000075002020-08-04 9:47AM EDT7.500.050.000.150.00-10357.81%
CLR200821P000100002020-08-13 1:12PM EDT10.000.010.000.150.00-572254.69%
CLR200821P000125002020-08-13 1:12PM EDT12.500.040.000.250.00-5153193.75%
CLR200821P000135002020-08-07 10:01AM EDT13.500.080.000.100.00-100133.59%
CLR200821P000145002020-08-11 9:30AM EDT14.500.040.000.100.00-1011107.81%
CLR200821P000150002020-08-14 2:15PM EDT15.000.100.000.20+0.05+100.00%18237112.50%
CLR200821P000160002020-08-14 3:42PM EDT16.000.050.000.10-0.05-50.00%111471.88%
CLR200821P000165002020-08-14 1:25PM EDT16.500.100.000.15-0.10-50.00%2317266.41%
CLR200821P000170002020-08-14 3:58PM EDT17.000.150.100.20-0.09-37.50%1310267.19%
CLR200821P000175002020-08-14 2:38PM EDT17.500.250.200.30-0.05-16.67%146865.63%
CLR200821P000180002020-08-14 2:38PM EDT18.000.400.350.45-0.13-24.53%1115064.26%
CLR200821P000190002020-08-14 3:31PM EDT19.000.930.800.95+0.11+13.41%1011361.91%
CLR200821P000200002020-08-14 3:48PM EDT20.001.601.501.65-0.40-20.00%26758.59%
CLR200821P000225002020-08-10 10:31AM EDT22.504.503.404.100.00-1212114.84%
CLR200821P000250002020-07-07 9:33AM EDT25.008.297.608.000.00-55316.02%
CLR200821P000300002020-07-21 9:43AM EDT30.0012.209.5013.600.00--0206.25%