CXO - Concho Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXO200124C000730002019-12-16 12:08AM EST73.006.2115.6017.700.00--0117.09%
CXO200124C000770002019-12-16 12:08AM EST77.004.2012.2013.600.00--089.36%
CXO200124C000785002019-12-16 12:08AM EST78.503.5310.3012.200.00--085.45%
CXO200124C000800002020-01-16 3:36PM EST80.009.749.0011.200.00-3094.58%
CXO200124C000815002019-12-18 10:13AM EST81.503.318.2010.100.00-1066.41%
CXO200124C000850002019-12-31 12:03PM EST85.004.325.005.500.00-10041.21%
CXO200124C000860002020-01-06 12:13AM EST86.004.003.804.500.00--035.55%
CXO200124C000865002019-12-31 11:35AM EST86.503.203.704.000.00-2032.67%
CXO200124C000870002020-01-07 1:48PM EST87.006.002.903.600.00-1032.57%
CXO200124C000880002020-01-15 2:16PM EST88.001.952.552.800.00-2031.01%
CXO200124C000885002020-01-16 2:44PM EST88.502.152.152.400.00-10029.64%
CXO200124C000890002020-01-17 11:06AM EST89.002.031.802.05+0.38+23.03%-028.96%
CXO200124C000900002020-01-17 3:53PM EST90.001.341.301.40-0.46-25.56%10027.12%
CXO200124C000910002020-01-17 3:35PM EST91.000.790.800.95-0.16-16.84%7027.05%
CXO200124C000915002020-01-17 11:55AM EST91.500.720.650.75-1.73-70.61%-026.61%
CXO200124C000920002020-01-17 3:16PM EST92.000.550.500.60-0.65-54.17%22026.66%
CXO200124C000930002020-01-17 10:13AM EST93.000.390.300.40+0.05+14.71%30027.64%
CXO200124C000935002020-01-16 2:02PM EST93.500.350.200.300.00-32027.30%
CXO200124C000940002020-01-16 2:13PM EST94.000.310.200.250.00-10028.03%
CXO200124C000950002020-01-16 2:02PM EST95.000.200.100.150.00-32028.42%
CXO200124C000960002020-01-14 2:10PM EST96.000.200.000.150.00--032.52%
CXO200124C001000002020-01-08 3:44PM EST100.000.270.000.100.00-50043.75%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXO200124P000650002019-12-30 1:05PM EST65.000.050.000.050.00--096.88%
CXO200124P000700002019-12-05 1:05PM EST70.002.640.000.200.00--093.55%
CXO200124P000750002019-12-31 10:43AM EST75.000.300.000.050.00-7057.81%
CXO200124P000785002019-12-16 9:39AM EST78.502.700.000.100.00--050.00%
CXO200124P000790002020-01-16 9:31AM EST79.000.050.000.100.00-3053.91%
CXO200124P000800002020-01-13 2:04PM EST80.000.160.000.100.00-11049.81%
CXO200124P000810002020-01-17 2:55PM EST81.000.080.000.15-1.04-92.86%1049.41%
CXO200124P000825002019-12-31 10:43AM EST82.501.320.000.200.00--045.51%
CXO200124P000830002020-01-17 2:55PM EST83.000.130.000.20-0.17-56.67%1043.16%
CXO200124P000840002020-01-16 10:49AM EST84.000.150.000.150.00-1035.65%
CXO200124P000850002020-01-16 2:01PM EST85.000.200.100.200.00-1033.40%
CXO200124P000865002020-01-16 2:07PM EST86.500.420.200.350.00-10031.10%
CXO200124P000875002020-01-16 2:07PM EST87.500.600.350.500.00-10029.40%
CXO200124P000880002020-01-15 11:17AM EST88.001.410.500.600.00-610028.61%
CXO200124P000885002020-01-13 10:39AM EST88.502.200.600.750.00--028.52%
CXO200124P000890002020-01-17 1:28PM EST89.000.930.800.90+0.03+3.33%4027.93%
CXO200124P000900002020-01-16 12:15PM EST90.001.291.201.300.00-23027.12%
CXO200124P000910002020-01-09 2:28PM EST91.002.501.701.900.00--028.08%
CXO200124P000920002020-01-09 9:37AM EST92.003.502.352.800.00--033.45%
CXO200124P000930002020-01-09 9:37AM EST93.004.203.103.400.00--030.32%
CXO200124P000940002020-01-13 12:08AM EST94.005.103.904.300.00--032.96%