PDCE - PDC Energy, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCE191220C00015000 | 2019-10-31 2:35PM EST | 15.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCE191220C00017500 | 2019-11-11 1:00PM EST | 17.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PDCE191220C00020000 | 2019-11-07 3:52PM EST | 20.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PDCE191220C00022500 | 2019-11-15 9:32AM EST | 22.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PDCE191220C00025000 | 2019-11-15 3:25PM EST | 25.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PDCE191220C00030000 | 2019-11-07 3:56PM EST | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PDCE191220C00035000 | 2019-09-17 12:47PM EST | 35.00 | 3.55 | 0.05 | 0.25 | 0.00 | - | 2 | 395 | 66.02% |
| PDCE191220C00040000 | 2019-11-14 9:52AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| PDCE191220C00045000 | 2019-09-16 8:30AM EST | 45.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 114.65% |
| PDCE191220C00050000 | 2019-09-16 1:47PM EST | 50.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 9 | 930 | 115.04% |
| PDCE191220C00055000 | 2019-06-07 10:05AM EST | 55.00 | 2.75 | 0.20 | 1.45 | 0.00 | - | 4 | 20 | 186.82% |
| PDCE191220C00060000 | 2019-07-10 11:53AM EST | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 100 | 201 | 168.55% |
| PDCE191220C00065000 | 2019-08-08 2:20PM EST | 65.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 166.99% |
| PDCE191220C00070000 | 2019-06-07 10:05AM EST | 70.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 190.23% |
| PDCE191220C00075000 | 2019-06-09 11:01PM EST | 75.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 0 | 11 | 208.79% |
| PDCE191220C00080000 | 2019-06-09 11:01PM EST | 80.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 0 | 80 | 205.86% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCE191220P00017500 | 2019-11-01 12:19PM EST | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PDCE191220P00020000 | 2019-11-14 12:10PM EST | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PDCE191220P00022500 | 2019-11-14 12:10PM EST | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PDCE191220P00025000 | 2019-11-14 2:55PM EST | 25.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PDCE191220P00030000 | 2019-10-31 9:13AM EST | 30.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PDCE191220P00035000 | 2019-09-25 8:43AM EST | 35.00 | 6.40 | 11.30 | 14.40 | 0.00 | - | 1 | 0 | 203.61% |
| PDCE191220P00040000 | 2019-10-28 12:28PM EST | 40.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |