CXO - Concho Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXO171020C000950002017-10-04 11:35AM EDT95.0041.1138.6039.300.00-11336.72%
CXO171020C001000002017-10-04 11:35AM EDT100.0036.2233.7034.400.00-22316.02%
CXO171020C001050002017-10-17 10:08AM EDT105.0027.8028.6029.400.00-116271.09%
CXO171020C001100002017-10-20 12:53PM EDT110.0023.6123.7024.30+1.44+6.50%251,422210.16%
CXO171020C001150002017-10-18 3:47PM EDT115.0018.2718.7019.200.00-4443149.22%
CXO171020C001200002017-10-20 12:53PM EDT120.0013.6513.9014.40+1.27+10.26%2491,73699.61%
CXO171020C001250002017-10-20 3:45PM EDT125.009.108.709.30+1.75+23.81%2435991.02%
CXO171020C001300002017-10-20 3:40PM EDT130.004.103.504.30+1.90+86.36%9541,25749.41%
CXO171020C001350002017-10-20 3:41PM EDT135.000.050.000.10-0.03-37.50%1934514.06%
CXO171020C001400002017-10-20 10:11AM EDT140.000.080.000.15+0.04+100.00%1024750.00%
CXO171020C001450002017-10-18 10:06AM EDT145.000.020.000.400.00-55898.05%
CXO171020C001500002017-09-01 11:44PM EDT150.000.070.000.050.00-1192.97%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXO171020P000650002017-09-01 11:44PM EDT65.000.060.000.050.00-11509.38%
CXO171020P000800002017-09-08 11:53PM EDT80.000.050.000.100.00-11401.56%
CXO171020P000900002017-09-06 10:12AM EDT90.000.150.100.250.00-106377.34%
CXO171020P000950002017-09-26 1:46PM EDT95.000.030.000.050.00-113256.25%
CXO171020P001000002017-10-02 12:12PM EDT100.000.050.000.050.00-320365221.88%
CXO171020P001050002017-09-28 12:55PM EDT105.000.010.000.100.00-196205.47%
CXO171020P001100002017-10-10 10:14AM EDT110.000.040.000.050.00-2512156.25%
CXO171020P001150002017-10-20 12:13PM EDT115.000.090.000.40+0.08+800.00%10175171.88%
CXO171020P001200002017-10-19 11:34AM EDT120.000.030.000.200.00-10466115.63%
CXO171020P001250002017-10-12 9:56AM EDT125.000.160.000.150.00-231975.00%
CXO171020P001300002017-10-19 11:30AM EDT130.000.200.000.100.00-1553841.80%
CXO171020P001350002017-10-20 3:26PM EDT135.000.600.751.30-2.38-79.87%2115927.59%
CXO171020P001400002017-10-19 9:32AM EDT140.008.105.706.300.00-12054.30%