CXO - Concho Resources Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXO190719C000700002019-06-18 1:40PM EDT70.0034.6135.1038.400.00--1167.09%
CXO190719C000800002019-06-21 3:50PM EDT80.0024.6026.4028.800.00-60138.16%
CXO190719C000900002019-06-25 10:09AM EDT90.0013.8016.6018.000.00-31394.04%
CXO190719C000950002019-06-24 12:27PM EDT95.009.7012.9013.400.00-5110183.42%
CXO190719C001000002019-06-21 1:31PM EDT100.009.208.909.40+2.20+31.43%1215071.81%
CXO190719C001050002019-06-25 2:04PM EDT105.002.895.505.800.00-5222161.28%
CXO190719C001100002019-06-21 3:59PM EDT110.003.002.953.30+0.56+22.95%1332,22454.36%
CXO190719C001150002019-06-21 3:55PM EDT115.001.451.401.75+0.35+31.82%751,84150.39%
CXO190719C001200002019-06-25 3:58PM EDT120.000.250.550.800.00-1519749.37%
CXO190719C001250002019-06-21 3:06PM EDT125.000.300.200.35+0.15+100.00%1418047.75%
CXO190719C001300002019-06-24 2:44PM EDT130.000.150.000.300.00-401,08053.42%
CXO190719C001350002019-06-14 1:07PM EDT135.000.050.000.150.00-138353.32%
CXO190719C001400002019-06-12 11:30AM EDT140.000.04-0.100.00-306055.66%
CXO190719C001500002019-06-04 9:55AM EDT150.000.040.000.050.00--1055.86%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXO190719P000700002019-06-03 3:27PM EDT70.000.300.050.100.00--169.14%
CXO190719P000750002019-06-03 3:27PM EDT75.000.490.000.200.00--160.55%
CXO190719P000800002019-06-04 12:12PM EDT80.000.600.250.400.00-1361.62%
CXO190719P000850002019-06-20 11:58AM EDT85.000.250.100.650.00-1014951.07%
CXO190719P000900002019-06-25 2:47PM EDT90.000.710.300.450.00-573140.72%
CXO190719P000950002019-06-21 3:22PM EDT95.000.850.700.95-0.27-24.11%6727436.35%
CXO190719P001000002019-06-25 3:39PM EDT100.003.221.551.900.00-5530331.24%
CXO190719P001050002019-06-25 3:58PM EDT105.005.583.103.500.00-2727023.34%
CXO190719P001100002019-06-21 12:22PM EDT110.006.005.406.00-1.00-14.29%15150.00%
CXO190719P001150002019-06-21 3:48PM EDT115.009.758.8010.100.00-3500.00%
CXO190719P001200002019-06-19 11:36AM EDT120.0016.2913.1014.300.00-130.00%