U.S. markets closed

Callon Petroleum Company (CPE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.23+4.53 (+13.44%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPE210319C000080002021-01-20 11:56AM EST8.007.5014.4016.000.00--30.00%
CPE210319C000090002021-02-03 3:59PM EST9.0027.7027.6029.90+21.10+319.70%11553.91%
CPE210319C000100002021-01-21 10:20AM EST10.004.3012.2013.600.00-5200.00%
CPE210319C000110002021-02-19 12:38PM EST11.0011.8726.7027.800.00-450262.50%
CPE210319C000120002021-02-11 12:39PM EST12.009.2925.6027.400.00-450307364.84%
CPE210319C000130002021-02-25 11:36AM EST13.0014.5024.5026.500.00-1333341.41%
CPE210319C000140002021-02-18 11:03AM EST14.0010.2023.7024.600.00-6416342.19%
CPE210319C000150002021-03-05 1:57PM EST15.0022.2022.4023.60+2.00+9.90%1132320.70%
CPE210319C000160002021-03-03 1:30PM EST16.0015.0021.7022.700.00-1228317.97%
CPE210319C000170002021-03-05 9:52AM EST17.0019.9020.7023.50+2.04+11.42%10350.98%
CPE210319C000180002021-03-04 11:58AM EST18.0017.3020.0020.700.00-51,743212.11%
CPE210319C000190002021-03-04 12:52PM EST19.0018.3018.7019.70+3.50+23.65%30262.89%
CPE210319C000200002021-03-05 2:42PM EST20.0017.0018.1018.50+9.60+129.73%11334169.53%
CPE210319C000210002021-03-05 2:41PM EST21.0016.1016.8017.60+3.60+28.80%50217.77%
CPE210319C000220002021-03-04 12:51PM EST22.0012.6016.1017.000.00-21686196.68%
CPE210319C000230002021-03-05 1:08PM EST23.0014.4015.0015.90+3.80+35.85%5715168.75%
CPE210319C000240002021-03-05 3:12PM EST24.0013.5014.0014.70+4.45+49.17%1,6343,180139.06%
CPE210319C000250002021-03-05 3:18PM EST25.0013.0013.2013.50+4.50+52.94%71578128.52%
CPE210319C000260002021-03-05 3:53PM EST26.0012.3312.2012.60+5.58+82.67%3227126.76%
CPE210319C000270002021-03-05 2:43PM EST27.0010.2010.9011.70+3.00+41.67%1551798.44%
CPE210319C000280002021-03-05 2:16PM EST28.009.0010.3010.70+2.70+42.86%30118.36%
CPE210319C000290002021-03-05 2:55PM EST29.008.608.709.80+3.10+56.36%159366.41%
CPE210319C000300002021-03-05 3:06PM EST30.008.168.608.90+3.26+66.53%7821,714117.48%
CPE210319C000310002021-03-05 3:57PM EST31.007.707.608.10+3.60+87.80%4583112.40%
CPE210319C000320002021-03-05 3:35PM EST32.006.706.807.40+3.05+83.56%27570114.55%
CPE210319C000330002021-03-05 3:39PM EST33.006.056.006.70+2.83+87.89%3372114.06%
CPE210319C000340002021-03-05 2:16PM EST34.005.205.306.10+2.40+85.71%110159115.92%
CPE210319C000350002021-03-05 3:51PM EST35.004.804.705.40+2.28+90.48%517787115.53%
CPE210319C000360002021-03-05 3:41PM EST36.004.204.004.90+2.00+90.91%110-115.23%
CPE210319C000370002021-03-05 3:15PM EST37.003.503.604.40+1.75+100.00%159-118.51%
CPE210319C000380002021-03-05 3:57PM EST38.003.303.303.60+1.80+120.00%261-116.41%
CPE210319C000390002021-03-05 3:38PM EST39.002.952.853.00+1.65+126.92%38-113.57%
CPE210319C000400002021-03-05 3:58PM EST40.002.502.552.70+1.55+163.16%258-116.99%
CPE210319C000410002021-03-05 3:59PM EST41.002.352.052.55+1.50+176.47%21-118.07%
CPE210319C000420002021-03-05 2:17PM EST42.001.641.752.15+1.19+264.44%105-116.80%
CPE210319C000430002021-03-05 3:51PM EST43.001.801.701.85+1.25+227.27%174-120.70%
CPE210319C000440002021-03-05 3:15PM EST44.001.451.451.60+0.75+107.14%407120.61%
CPE210319C000450002021-03-05 3:48PM EST45.001.291.151.40+0.84+186.67%482-119.24%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPE210319P000080002021-03-02 9:50AM EST8.000.200.000.800.00-330528.91%
CPE210319P000100002021-03-02 9:50AM EST10.000.210.000.600.00-30428.13%
CPE210319P000110002021-02-10 12:11PM EST11.000.200.050.800.00-834430.47%
CPE210319P000120002021-03-04 10:37AM EST12.000.100.000.650.00-80379.30%
CPE210319P000130002021-03-04 11:59AM EST13.000.100.000.800.00-327371.09%
CPE210319P000140002021-03-03 9:30AM EST14.000.240.000.150.00-1061256.25%
CPE210319P000150002021-03-05 11:41AM EST15.000.050.000.15-0.10-66.67%381239.84%
CPE210319P000160002021-03-05 2:19PM EST16.000.050.000.15-0.45-90.00%12119224.22%
CPE210319P000170002021-03-05 2:26PM EST17.000.050.000.150.00-10210.16%
CPE210319P000180002021-03-05 2:19PM EST18.000.050.000.05+0.02+66.67%8118168.75%
CPE210319P000190002021-03-02 1:24PM EST19.000.250.000.200.00-180192.19%
CPE210319P000200002021-03-05 11:39AM EST20.000.050.000.10-0.03-37.50%30160.94%
CPE210319P000210002021-03-05 2:08PM EST21.000.170.000.20+0.07+70.00%347167.97%
CPE210319P000220002021-03-05 1:16PM EST22.000.100.050.15-0.05-33.33%2564156.25%
CPE210319P000230002021-03-05 1:17PM EST23.000.100.050.15-0.10-50.00%152210145.31%
CPE210319P000240002021-03-05 1:16PM EST24.000.150.050.20-0.10-40.00%10108139.84%
CPE210319P000250002021-03-04 2:31PM EST25.000.400.050.300.00-1359138.28%
CPE210319P000260002021-03-05 3:46PM EST26.000.200.150.30-0.30-60.00%130134.77%
CPE210319P000270002021-03-05 3:31PM EST27.000.260.150.30-0.49-65.33%855123.83%
CPE210319P000280002021-03-05 11:14AM EST28.000.650.100.50-0.20-23.53%2352121.48%
CPE210319P000290002021-03-05 2:15PM EST29.000.600.300.65-0.65-52.00%1639125.78%
CPE210319P000300002021-03-05 3:53PM EST30.000.650.500.80-0.70-51.85%1590126.37%
CPE210319P000310002021-03-05 3:45PM EST31.000.800.651.05-1.00-55.56%1463126.17%
CPE210319P000320002021-03-05 2:54PM EST32.001.250.801.30-1.15-47.92%13-123.93%
CPE210319P000330002021-03-05 11:26AM EST33.001.251.201.45-2.05-62.12%23-123.63%
CPE210319P000340002021-03-04 3:39PM EST34.001.721.402.50-1.58-47.88%128136.04%
CPE210319P000350002021-03-05 3:32PM EST35.002.091.852.35-2.35-52.93%9742126.56%
CPE210319P000360002021-03-05 3:33PM EST36.002.502.302.80-1.70-40.48%429127.54%
CPE210319P000390002021-03-04 10:50AM EST39.006.503.504.400.00--1122.46%
CPE210319P000400002021-03-04 1:12PM EST40.007.614.205.100.00--1125.88%