CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLR190621C000250002019-06-10 12:05AM EDT25.0020.4014.4014.800.00-28198.44%
CLR190621C000300002019-06-07 11:02AM EDT30.0013.059.409.900.00-33163.28%
CLR190621C000325002019-06-07 11:02AM EDT32.5016.406.907.300.00-143493.75%
CLR190621C000350002019-06-04 9:43AM EDT35.003.404.304.800.00-14127112.50%
CLR190621C000355002019-06-17 9:59AM EDT35.501.503.904.400.00-204275.39%
CLR190621C000360002019-06-12 11:08AM EDT36.001.703.403.800.00-15893.36%
CLR190621C000365002019-06-18 2:10PM EDT36.502.912.953.300.00-127053.13%
CLR190621C000370002019-06-18 2:12PM EDT37.002.352.502.800.00-209951.56%
CLR190621C000375002019-06-18 10:35AM EDT37.502.352.052.400.00-418555.08%
CLR190621C000380002019-06-18 3:29PM EDT38.001.881.651.800.00-6619353.71%
CLR190621C000385002019-06-18 10:48AM EDT38.501.601.251.450.00-4213655.86%
CLR190621C000390002019-06-18 11:02AM EDT39.001.150.951.050.00-8433150.39%
CLR190621C000395002019-06-18 11:12AM EDT39.501.100.700.800.00-2123952.73%
CLR190621C000400002019-06-18 3:29PM EDT40.000.540.450.500.00-13036647.66%
CLR190621C000405002019-06-18 3:28PM EDT40.500.380.250.350.00-178249.41%
CLR190621C000410002019-06-18 3:54PM EDT41.000.200.100.200.00-25024247.07%
CLR190621C000415002019-06-18 11:05AM EDT41.500.200.050.150.00-44650.98%
CLR190621C000420002019-06-18 11:14AM EDT42.000.130.000.100.00-206952.54%
CLR190621C000425002019-06-12 12:17PM EDT42.500.050.000.100.00-158350.78%
CLR190621C000430002019-06-13 10:00AM EDT43.000.050.000.050.00-1021350.00%
CLR190621C000435002019-05-24 3:42PM EDT43.500.300.000.050.00-3355.47%
CLR190621C000440002019-06-18 10:32AM EDT44.000.020.000.200.00-2029080.47%
CLR190621C000445002019-05-24 11:16AM EDT44.500.200.000.050.00-110166.41%
CLR190621C000450002019-06-11 12:57PM EDT45.000.050.000.050.00-21,44371.88%
CLR190621C000455002019-05-23 9:30AM EDT45.500.310.000.050.00--276.56%
CLR190621C000460002019-06-06 3:19PM EDT46.000.040.000.050.00-22181.25%
CLR190621C000470002019-05-28 3:01PM EDT47.000.060.000.050.00-1491.41%
CLR190621C000475002019-06-17 3:01PM EDT47.500.030.000.050.00-159796.09%
CLR190621C000500002019-06-18 2:47PM EDT50.000.020.000.050.00-93,578118.75%
CLR190621C000525002019-06-17 9:43AM EDT52.500.020.000.050.00-51,690139.06%
CLR190621C000550002019-05-24 11:51AM EDT55.000.040.000.050.00-6345157.81%
CLR190621C000575002019-06-18 1:51PM EDT57.500.030.000.050.00-1584176.56%
CLR190621C000600002019-05-20 3:00PM EDT60.000.040.000.050.00-8178193.75%
CLR190621C000625002019-06-07 11:02AM EDT62.500.070.000.050.00-312209.38%
CLR190621C000650002019-06-07 11:02AM EDT65.000.150.000.050.00-100155225.00%
CLR190621C000675002019-06-07 11:02AM EDT67.500.050.000.050.00-200212239.06%
CLR190621C000700002019-06-07 11:02AM EDT70.000.050.000.050.00-21253.13%
CLR190621C000750002019-06-10 12:05AM EDT75.000.400.000.050.00-06278.13%
CLR190621C000800002019-06-10 12:05AM EDT80.000.100.000.050.00-04303.13%
CLR190621C000850002019-06-10 12:05AM EDT85.000.150.000.050.00-09325.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLR190621P000225002019-06-10 12:05AM EDT22.500.610.000.050.00-010268.75%
CLR190621P000250002019-06-04 2:59PM EDT25.000.030.000.050.00-033221.88%
CLR190621P000300002019-06-03 3:32PM EDT30.000.200.000.050.00-5486142.19%
CLR190621P000325002019-06-03 10:18AM EDT32.500.600.000.050.00-5241106.25%
CLR190621P000350002019-06-18 9:37AM EDT35.000.050.000.100.00-101,78280.47%
CLR190621P000355002019-06-17 9:30AM EDT35.500.350.100.100.00-304384.38%
CLR190621P000360002019-06-18 10:19AM EDT36.000.040.150.100.00-59680.47%
CLR190621P000365002019-06-18 2:42PM EDT36.500.050.000.100.00-304457.42%
CLR190621P000370002019-06-18 10:23AM EDT37.000.080.000.100.00-416658.98%
CLR190621P000375002019-06-18 10:48AM EDT37.500.100.050.150.00-1373650.20%
CLR190621P000380002019-06-13 12:10PM EDT38.001.330.100.200.00-1012452.54%
CLR190621P000385002019-06-18 9:46AM EDT38.500.450.200.350.00-1514654.98%
CLR190621P000390002019-06-12 3:50PM EDT39.002.600.400.500.00-112453.42%
CLR190621P000395002019-06-18 1:30PM EDT39.500.750.550.650.00-205048.54%
CLR190621P000400002019-06-18 11:49AM EDT40.000.940.800.950.00-1779650.49%
CLR190621P000405002019-06-18 11:10AM EDT40.500.901.101.350.00-416056.25%
CLR190621P000410002019-06-04 11:02AM EDT41.002.351.501.650.00-81850.88%
CLR190621P000415002019-06-18 10:16AM EDT41.501.951.902.200.00-8165.23%
CLR190621P000420002019-06-04 10:59AM EDT42.003.402.352.650.00-42851.17%
CLR190621P000425002019-06-14 9:49AM EDT42.505.002.703.100.00-424872.27%
CLR190621P000430002019-06-07 10:12AM EDT43.004.003.303.600.00-171054.69%
CLR190621P000440002019-05-22 10:36AM EDT44.002.544.304.700.00--178.52%
CLR190621P000445002019-05-21 10:31AM EDT44.502.254.905.100.00--084.77%
CLR190621P000450002019-05-30 12:03PM EDT45.008.925.305.500.00-216691.02%
CLR190621P000460002019-05-24 10:32AM EDT46.007.306.306.600.00-1188.28%
CLR190621P000475002019-06-04 10:17AM EDT47.508.607.608.100.00-534140.63%
CLR190621P000500002019-05-21 12:40PM EDT50.0010.7310.1010.700.00-112187.11%
CLR190621P000525002019-06-07 11:02AM EDT52.5010.9812.7013.200.00-20148.44%
CLR190621P000550002019-06-07 11:02AM EDT55.0013.7315.2015.600.00-15219.53%
CLR190621P000575002019-06-07 11:02AM EDT57.5015.4017.7018.200.00-44187.50%
CLR190621P000600002019-06-10 12:05AM EDT60.0021.4020.2020.700.00-00204.69%
CLR190621P000625002019-06-10 12:05AM EDT62.5023.8522.7023.200.00-00221.88%