WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WLL190719C000120002019-07-02 11:16AM EDT12.005.703.553.650.00--1159.38%
WLL190719C000135002019-07-11 11:31AM EDT13.504.302.092.140.00--23104.69%
WLL190719C000140002019-07-10 9:30AM EDT14.003.271.611.640.00-402487.50%
WLL190719C000150002019-07-16 3:55PM EDT15.000.740.750.78-0.54-42.19%34810369.53%
WLL190719C000155002019-07-16 3:56PM EDT15.500.430.420.44-0.55-56.12%2516363.28%
WLL190719C000160002019-07-16 3:56PM EDT16.000.220.200.23-0.32-59.26%67034561.33%
WLL190719C000165002019-07-16 3:42PM EDT16.500.090.080.10-0.23-71.88%31647159.77%
WLL190719C000170002019-07-16 3:59PM EDT17.000.040.020.06-0.10-71.43%28787561.72%
WLL190719C000175002019-07-16 2:48PM EDT17.500.020.020.03-0.05-71.43%13349468.75%
WLL190719C000180002019-07-16 1:22PM EDT18.000.020.000.03-0.03-60.00%1001,96075.00%
WLL190719C000185002019-07-16 12:05PM EDT18.500.020.000.02-0.01-33.33%577481.25%
WLL190719C000190002019-07-16 12:54PM EDT19.000.010.000.01-0.01-50.00%362,67081.25%
WLL190719C000195002019-07-16 1:26PM EDT19.500.020.000.03+0.01+100.00%2424106.25%
WLL190719C000200002019-07-16 9:43AM EDT20.000.030.010.02+0.02+200.00%614,763115.63%
WLL190719C000205002019-07-12 10:09AM EDT20.500.020.000.040.00-1210131.25%
WLL190719C000210002019-07-15 11:10AM EDT21.000.010.000.030.00-2991134.38%
WLL190719C000215002019-07-01 1:01PM EDT21.500.140.000.040.00-1042150.00%
WLL190719C000220002019-07-11 10:07AM EDT22.000.020.000.030.00-9512153.13%
WLL190719C000225002019-06-28 10:13AM EDT22.500.140.000.030.00-2035159.38%
WLL190719C000230002019-07-09 3:36PM EDT23.000.010.000.030.00-44381168.75%
WLL190719C000240002019-07-10 10:34AM EDT24.000.020.000.030.00-2113184.38%
WLL190719C000250002019-07-03 9:31AM EDT25.000.020.000.030.00-39193196.88%
WLL190719C000260002019-07-01 9:48AM EDT26.000.020.000.040.00-5231218.75%
WLL190719C000270002019-06-28 10:13AM EDT27.000.050.000.040.00-3060231.25%
WLL190719C000280002019-06-04 3:16PM EDT28.000.090.010.030.00-1046246.88%
WLL190719C000290002019-06-28 2:48PM EDT29.000.010.000.040.00-31256.25%
WLL190719C000300002019-05-24 3:59PM EDT30.000.060.000.090.00-10104300.00%
WLL190719C000310002019-05-21 10:02AM EDT31.000.190.000.080.00--8307.81%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WLL190719P000080002019-06-17 12:02AM EDT8.000.05-0.020.00--9296.88%
WLL190719P000090002019-07-02 12:56PM EDT9.000.030.000.020.00-13225.00%
WLL190719P000100002019-06-28 2:48PM EDT10.000.010.000.020.00-41187.50%
WLL190719P000110002019-06-21 2:21PM EDT11.000.060.000.030.00-18159.38%
WLL190719P000120002019-07-11 10:48AM EDT12.000.010.000.000.00-112650.00%
WLL190719P000130002019-07-09 3:36PM EDT13.000.010.000.030.00-360690.63%
WLL190719P000135002019-07-16 10:01AM EDT13.500.010.000.05-0.02-66.67%353581.25%
WLL190719P000140002019-07-16 10:00AM EDT14.000.020.020.030.00-1034164.06%
WLL190719P000145002019-07-16 12:59PM EDT14.500.080.060.08+0.05+166.67%222161.72%
WLL190719P000150002019-07-16 3:59PM EDT15.000.160.150.16+0.08+100.00%1042,04957.03%
WLL190719P000155002019-07-16 3:58PM EDT15.500.340.320.34+0.14+70.00%16245753.91%
WLL190719P000160002019-07-16 3:37PM EDT16.000.650.600.62+0.31+91.18%2811,17450.00%
WLL190719P000165002019-07-16 1:23PM EDT16.501.250.971.01+0.66+111.86%2998049.22%
WLL190719P000170002019-07-16 2:19PM EDT17.001.801.411.46+0.83+85.57%61,46125.00%
WLL190719P000175002019-07-16 2:21PM EDT17.502.281.891.95+0.82+56.16%186690.00%
WLL190719P000180002019-07-16 3:06PM EDT18.002.562.382.43+0.68+36.17%155560.00%
WLL190719P000185002019-07-16 2:47PM EDT18.503.052.882.93+1.83+150.00%413020.00%
WLL190719P000190002019-07-16 2:53PM EDT19.003.553.403.45+0.70+24.56%32740.00%
WLL190719P000195002019-07-12 11:13AM EDT19.502.203.853.950.00-61060.00%
WLL190719P000200002019-07-11 11:15AM EDT20.002.124.354.450.00-141530.00%
WLL190719P000205002019-07-15 9:57AM EDT20.503.854.904.950.00-1050.00%
WLL190719P000210002019-07-15 1:04PM EDT21.004.855.405.450.00-13980.00%
WLL190719P000215002019-07-01 10:06AM EDT21.502.705.906.000.00-12167.19%
WLL190719P000220002019-07-15 11:12AM EDT22.005.626.356.450.00-12530.00%
WLL190719P000230002019-07-12 3:18PM EDT23.005.407.357.450.00-220.00%
WLL190719P000240002019-07-01 9:30AM EDT24.004.758.358.500.00-10210.94%
WLL190719P000250002019-06-28 1:38PM EDT25.006.389.359.450.00-100.00%
WLL190719P000260002019-07-01 10:39AM EDT26.007.0510.3510.500.00-10242.19%
WLL190719P000280002019-05-28 11:59AM EDT28.009.0410.4010.650.00-110.00%