QEP - QEP Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QEP190621C000030002019-06-10 12:08AM EDT3.005.752.652.950.00-315328.13%
QEP190621C000050002019-06-13 9:54AM EDT5.001.050.851.150.00-12139.06%
QEP190621C000060002019-06-14 3:51PM EDT6.000.250.200.300.00-2835396.09%
QEP190621C000070002019-06-14 3:54PM EDT7.000.080.050.10-0.02-20.00%11432123.44%
QEP190621C000080002019-06-14 3:50PM EDT8.000.050.000.05+0.01+25.00%1113,639142.19%
QEP190621C000090002019-06-14 11:40AM EDT9.000.100.050.15-0.03-23.08%3506,355248.44%
QEP190621C000100002019-05-20 3:41PM EDT10.000.140.000.050.00-210,604218.75%
QEP190621C000110002019-06-10 12:08AM EDT11.000.190.000.250.00-11343.75%
QEP190621C000120002019-06-10 12:08AM EDT12.000.100.000.250.00-78376.56%
QEP190621C000130002019-06-10 12:08AM EDT13.000.050.000.050.00-837300.00%
QEP190621C000150002019-06-10 12:08AM EDT15.000.050.000.250.00-11454.69%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QEP190621P000020002019-06-10 12:08AM EDT2.000.050.000.250.00-5050653.13%
QEP190621P000030002019-06-10 12:08AM EDT3.000.140.000.100.00-00346.88%
QEP190621P000050002019-06-07 11:28AM EDT5.000.050.000.200.00-59136143.75%
QEP190621P000060002019-06-14 3:48PM EDT6.000.380.250.45-0.11-22.45%36214,71999.22%
QEP190621P000070002019-06-14 9:32AM EDT7.001.151.001.30-0.10-8.00%120,340115.63%
QEP190621P000080002019-06-10 12:38PM EDT8.001.801.902.250.00-107,267230.47%
QEP190621P000090002019-06-07 11:28AM EDT9.001.153.103.300.00-73830254.69%
QEP190621P000100002019-06-10 12:08AM EDT10.002.154.004.500.00-33327.34%
QEP190621P000110002019-06-07 10:58AM EDT11.003.145.005.400.00-200100332.81%
QEP190621P000120002019-06-10 12:08AM EDT12.005.606.006.400.00-00365.63%