U.S. markets closed

PDC Energy, Inc. (PDCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.82-0.57 (-1.61%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDCE210416C000050002020-10-28 9:47AM EDT5.006.7012.9013.400.00-220.00%
PDCE210416C000100002020-12-02 4:16PM EDT10.007.9010.2011.300.00-150.00%
PDCE210416C000125002021-03-04 1:16PM EDT12.5027.9022.8025.200.00-127746.48%
PDCE210416C000150002021-03-04 1:14PM EDT15.0024.2520.5022.600.00-130638.09%
PDCE210416C000175002021-02-23 10:33AM EDT17.5013.3513.7015.400.00-3811,2020.00%
PDCE210416C000200002021-04-05 12:43PM EDT20.0014.0114.3016.800.00-50494341.80%
PDCE210416C000225002021-02-26 4:14PM EDT22.5013.2112.3013.100.00-1088235.55%
PDCE210416C000250002021-03-22 11:19AM EDT25.009.309.4010.800.00-51,467175.00%
PDCE210416C000300002021-04-09 1:49PM EDT30.004.704.705.00-0.80-14.55%9531357.03%
PDCE210416C000350002021-04-09 11:37AM EDT35.001.000.851.60-0.70-41.18%221868.07%
PDCE210416C000400002021-04-08 2:18PM EDT40.000.140.050.150.00-231,01266.60%
PDCE210416C000450002021-04-05 12:31PM EDT45.000.100.000.050.00-15,27585.16%
PDCE210416C000500002021-03-22 9:37AM EDT50.000.100.000.450.00-1544164.45%
PDCE210416C000550002021-03-22 3:41PM EDT55.000.100.000.300.00-100124181.64%
PDCE210416C000600002021-03-19 9:47AM EDT60.000.050.000.600.00-11236.91%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PDCE210416P000075002021-02-09 10:30AM EDT7.500.050.000.700.00-13701.56%
PDCE210416P000100002021-03-22 11:16AM EDT10.000.050.000.050.00-4040375.00%
PDCE210416P000125002021-01-27 11:02AM EDT12.500.300.000.700.00-133478.52%
PDCE210416P000175002021-03-02 10:30AM EDT17.500.100.000.350.00-133290.63%
PDCE210416P000200002021-03-26 10:42AM EDT20.000.170.000.550.00-1064265.23%
PDCE210416P000225002021-03-19 9:30AM EDT22.500.200.000.100.00-10176157.03%
PDCE210416P000250002021-03-25 12:44PM EDT25.000.270.000.500.00-1106170.12%
PDCE210416P000300002021-04-09 1:49PM EDT30.000.100.050.200.00-418776.56%
PDCE210416P000350002021-04-06 1:09PM EDT35.001.351.151.900.00-3022674.32%
PDCE210416P000400002021-04-08 1:59PM EDT40.005.705.105.60+0.61+11.98%15375.78%
PDCE210416P000450002021-03-22 1:57PM EDT45.0013.249.7010.600.00-2039149.22%
PDCE210416P000600002021-03-15 10:12AM EDT60.0020.6524.6026.000.00--0200.78%