CXO - Concho Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXO190920C000550002019-08-16 9:36AM EDT55.0015.5016.7018.00-2.10-11.93%15069.68%
CXO190920C000600002019-08-07 3:58PM EDT60.009.3012.2012.600.00-172453.08%
CXO190920C000650002019-08-16 10:50AM EDT65.007.598.008.70+1.09+16.77%58150.27%
CXO190920C000700002019-08-16 3:47PM EDT70.004.704.504.80+1.10+30.56%1521944.97%
CXO190920C000750002019-08-16 2:10PM EDT75.002.002.052.30+0.20+11.11%18296041.41%
CXO190920C000800002019-08-16 12:28PM EDT80.000.800.750.95+0.05+6.67%151,20039.94%
CXO190920C000850002019-08-16 3:59PM EDT85.000.320.300.35+0.02+6.67%2571439.50%
CXO190920C000900002019-08-16 3:13PM EDT90.000.150.050.20+0.05+50.00%2963343.46%
CXO190920C000950002019-08-16 3:13PM EDT95.000.070.050.10+0.02+40.00%241,11945.70%
CXO190920C001000002019-08-16 3:31PM EDT100.000.050.000.100.00-1002,66352.34%
CXO190920C001050002019-08-16 3:06PM EDT105.000.050.000.10+0.02+66.67%1102,00553.32%
CXO190920C001100002019-08-09 1:48PM EDT110.000.040.000.050.00-81,90454.30%
CXO190920C001150002019-08-06 10:33AM EDT115.000.030.000.050.00-561658.98%
CXO190920C001200002019-08-14 1:58PM EDT120.000.050.000.050.00-31,55063.67%
CXO190920C001250002019-07-29 12:27PM EDT125.000.200.000.050.00-7750567.97%
CXO190920C001300002019-07-31 11:55AM EDT130.000.210.000.050.00-151,27171.88%
CXO190920C001350002019-07-01 11:19AM EDT135.000.450.000.000.00-5050.00%
CXO190920C001400002019-08-01 12:02PM EDT140.000.050.000.050.00-251479.69%
CXO190920C001450002019-06-20 2:10PM EDT145.000.410.000.200.00-322997.46%
CXO190920C001500002019-08-07 2:41PM EDT150.000.010.000.050.00-530386.72%
CXO190920C001550002019-06-07 11:02AM EDT155.000.450.000.150.00-1288101.56%
CXO190920C001600002019-06-07 11:02AM EDT160.001.050.400.100.00-624122.85%
CXO190920C001700002019-05-22 1:05PM EDT170.000.150.000.150.00-2016111.72%
CXO190920C001750002019-06-07 11:02AM EDT175.000.400.000.050.00-14102.34%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXO190920P000550002019-08-16 12:10PM EDT55.000.290.250.35-0.08-21.62%7740055.96%
CXO190920P000600002019-08-16 12:55PM EDT60.000.630.550.70-0.48-43.24%4171251.49%
CXO190920P000650002019-08-16 12:10PM EDT65.001.491.301.45-0.81-35.22%301,10446.29%
CXO190920P000700002019-08-16 3:25PM EDT70.002.922.752.95-1.38-32.09%61,09742.43%
CXO190920P000750002019-08-16 1:00PM EDT75.005.605.205.60-1.20-17.65%2135,27540.58%
CXO190920P000800002019-08-16 3:43PM EDT80.009.008.909.30-0.05-0.55%148339.62%
CXO190920P000850002019-08-16 11:15AM EDT85.0014.1512.8014.10-1.95-12.11%21,17648.29%
CXO190920P000900002019-08-13 1:14PM EDT90.0020.6616.2020.200.00-199378.76%
CXO190920P000950002019-08-15 3:55PM EDT95.0025.6021.7024.700.00-15054180.79%
CXO190920P001000002019-08-15 3:55PM EDT100.0030.6025.9029.700.00-10043490.19%
CXO190920P001050002019-08-15 3:55PM EDT105.0035.6031.7034.600.00-15073396.68%
CXO190920P001100002019-08-01 9:49AM EDT110.0043.4436.2039.700.00-1034106.79%
CXO190920P001150002019-08-15 3:56PM EDT115.0045.5041.0045.000.00-3028120.56%
CXO190920P001200002019-08-05 9:59AM EDT120.0049.7046.0050.400.00-20135.67%
CXO190920P001250002019-05-21 11:16AM EDT125.0013.8021.1022.700.00--10.00%
CXO190920P001350002019-06-07 11:02AM EDT135.0032.2532.2037.600.00-330.00%