WLL - Whiting Petroleum Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WLL191025C00005500 | 2019-09-12 1:51PM EDT | 5.50 | 2.21 | 1.80 | 3.25 | 0.00 | - | 1 | 1 | 654.69% |
| WLL191025C00006000 | 2019-10-18 2:20PM EDT | 6.00 | 0.78 | 0.88 | 0.95 | -0.08 | -9.30% | 1 | 11 | 187.50% |
| WLL191025C00006500 | 2019-10-18 3:47PM EDT | 6.50 | 0.35 | 0.50 | 0.57 | -0.13 | -27.08% | 20 | 123 | 153.13% |
| WLL191025C00007000 | 2019-10-18 3:00PM EDT | 7.00 | 0.21 | 0.25 | 0.30 | -0.05 | -19.23% | 92 | 355 | 134.38% |
| WLL191025C00007500 | 2019-10-18 3:33PM EDT | 7.50 | 0.07 | 0.10 | 0.14 | -0.04 | -36.36% | 49 | 411 | 123.44% |
| WLL191025C00008000 | 2019-10-18 3:56PM EDT | 8.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 85 | 566 | 112.50% |
| WLL191025C00008500 | 2019-10-18 1:13PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 24 | 150 | 123.44% |
| WLL191025C00009000 | 2019-10-17 1:24PM EDT | 9.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 10 | 1,070 | 178.13% |
| WLL191025C00009500 | 2019-10-14 10:54AM EDT | 9.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 139 | 184.38% |
| WLL191025C00010000 | 2019-10-16 10:48AM EDT | 10.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 13 | 163 | 206.25% |
| WLL191025C00010500 | 2019-10-11 11:28AM EDT | 10.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 20 | 116 | 209.38% |
| WLL191025C00011000 | 2019-09-23 10:09AM EDT | 11.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 5 | 83 | 231.25% |
| WLL191025C00011500 | 2019-09-27 2:29PM EDT | 11.50 | 0.13 | 0.00 | 0.07 | 0.00 | - | 30 | 165 | 240.63% |
| WLL191025C00012000 | 2019-09-27 3:39PM EDT | 12.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 4 | 10 | 246.88% |
| WLL191025C00013000 | 2019-09-17 3:32PM EDT | 13.00 | 0.25 | 0.01 | 0.09 | 0.00 | - | - | 62 | 296.88% |
| WLL191025C00014000 | 2019-09-23 10:51AM EDT | 14.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | - | 20 | 296.88% |
| WLL191025C00015000 | 2019-09-27 3:39PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 315.63% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WLL191025P00004500 | 2019-09-17 10:47AM EDT | 4.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 5 | 5 | 232.81% |
| WLL191025P00005000 | 2019-10-17 10:41AM EDT | 5.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 10 | 372 | 187.50% |
| WLL191025P00005500 | 2019-10-18 10:20AM EDT | 5.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 5 | 46 | 110.94% |
| WLL191025P00006000 | 2019-10-18 3:41PM EDT | 6.00 | 0.12 | 0.08 | 0.10 | -0.06 | -33.33% | 23 | 314 | 89.06% |
| WLL191025P00006500 | 2019-10-18 3:59PM EDT | 6.50 | 0.30 | 0.19 | 0.24 | 0.00 | - | 7 | 165 | 71.88% |
| WLL191025P00007000 | 2019-10-18 2:38PM EDT | 7.00 | 0.52 | 0.41 | 0.47 | +0.04 | +8.33% | 112 | 170 | 42.19% |
| WLL191025P00007500 | 2019-10-18 3:54PM EDT | 7.50 | 0.96 | 0.74 | 0.82 | -0.11 | -10.28% | 5 | 208 | 0.00% |
| WLL191025P00008000 | 2019-10-18 11:33AM EDT | 8.00 | 1.30 | 1.19 | 1.25 | -0.03 | -2.26% | 20 | 68 | 0.00% |
| WLL191025P00008500 | 2019-10-09 3:36PM EDT | 8.50 | 1.61 | 1.59 | 1.75 | 0.00 | - | 4 | 108 | 0.00% |
| WLL191025P00009000 | 2019-10-18 9:55AM EDT | 9.00 | 2.07 | 2.06 | 2.24 | +0.97 | +88.18% | 1 | 28 | 0.00% |
| WLL191025P00009500 | 2019-10-04 2:26PM EDT | 9.50 | 2.42 | 2.51 | 2.75 | 0.00 | - | 1 | 14 | 0.00% |
| WLL191025P00010000 | 2019-09-30 10:39AM EDT | 10.00 | 2.33 | 2.97 | 3.25 | 0.00 | - | 2 | 88 | 0.00% |
| WLL191025P00010500 | 2019-10-10 11:38AM EDT | 10.50 | 3.75 | 3.60 | 3.75 | 0.00 | - | 1 | 6 | 0.00% |
| WLL191025P00011000 | 2019-10-01 2:28PM EDT | 11.00 | 3.68 | 4.10 | 4.25 | 0.00 | - | 1 | 0 | 0.00% |
| WLL191025P00011500 | 2019-09-18 12:15PM EDT | 11.50 | 2.55 | 4.60 | 4.75 | 0.00 | - | - | 11 | 0.00% |
| WLL191025P00012000 | 2019-09-18 12:15PM EDT | 12.00 | 2.94 | 4.90 | 5.25 | 0.00 | - | - | 0 | 0.00% |
| WLL191025P00013000 | 2019-09-19 11:45AM EDT | 13.00 | 4.10 | 5.95 | 6.25 | 0.00 | - | 1 | 1 | 0.00% |
| WLL191025P00014000 | 2019-09-19 9:45AM EDT | 14.00 | 4.65 | 7.00 | 7.25 | 0.00 | - | - | 0 | 0.00% |