WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WLL191025C000055002019-09-12 1:51PM EDT5.502.211.803.250.00-11654.69%
WLL191025C000060002019-10-18 2:20PM EDT6.000.780.880.95-0.08-9.30%111187.50%
WLL191025C000065002019-10-18 3:47PM EDT6.500.350.500.57-0.13-27.08%20123153.13%
WLL191025C000070002019-10-18 3:00PM EDT7.000.210.250.30-0.05-19.23%92355134.38%
WLL191025C000075002019-10-18 3:33PM EDT7.500.070.100.14-0.04-36.36%49411123.44%
WLL191025C000080002019-10-18 3:56PM EDT8.000.030.020.06-0.01-25.00%85566112.50%
WLL191025C000085002019-10-18 1:13PM EDT8.500.020.020.03-0.13-86.67%24150123.44%
WLL191025C000090002019-10-17 1:24PM EDT9.000.020.010.120.00-101,070178.13%
WLL191025C000095002019-10-14 10:54AM EDT9.500.040.000.090.00-2139184.38%
WLL191025C000100002019-10-16 10:48AM EDT10.000.030.020.080.00-13163206.25%
WLL191025C000105002019-10-11 11:28AM EDT10.500.080.000.070.00-20116209.38%
WLL191025C000110002019-09-23 10:09AM EDT11.000.250.000.080.00-583231.25%
WLL191025C000115002019-09-27 2:29PM EDT11.500.130.000.070.00-30165240.63%
WLL191025C000120002019-09-27 3:39PM EDT12.000.130.000.060.00-410246.88%
WLL191025C000130002019-09-17 3:32PM EDT13.000.250.010.090.00--62296.88%
WLL191025C000140002019-09-23 10:51AM EDT14.000.150.000.060.00--20296.88%
WLL191025C000150002019-09-27 3:39PM EDT15.000.040.000.060.00-44315.63%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WLL191025P000045002019-09-17 10:47AM EDT4.500.030.010.150.00-55232.81%
WLL191025P000050002019-10-17 10:41AM EDT5.000.060.030.150.00-10372187.50%
WLL191025P000055002019-10-18 10:20AM EDT5.500.040.030.06-0.02-33.33%546110.94%
WLL191025P000060002019-10-18 3:41PM EDT6.000.120.080.10-0.06-33.33%2331489.06%
WLL191025P000065002019-10-18 3:59PM EDT6.500.300.190.240.00-716571.88%
WLL191025P000070002019-10-18 2:38PM EDT7.000.520.410.47+0.04+8.33%11217042.19%
WLL191025P000075002019-10-18 3:54PM EDT7.500.960.740.82-0.11-10.28%52080.00%
WLL191025P000080002019-10-18 11:33AM EDT8.001.301.191.25-0.03-2.26%20680.00%
WLL191025P000085002019-10-09 3:36PM EDT8.501.611.591.750.00-41080.00%
WLL191025P000090002019-10-18 9:55AM EDT9.002.072.062.24+0.97+88.18%1280.00%
WLL191025P000095002019-10-04 2:26PM EDT9.502.422.512.750.00-1140.00%
WLL191025P000100002019-09-30 10:39AM EDT10.002.332.973.250.00-2880.00%
WLL191025P000105002019-10-10 11:38AM EDT10.503.753.603.750.00-160.00%
WLL191025P000110002019-10-01 2:28PM EDT11.003.684.104.250.00-100.00%
WLL191025P000115002019-09-18 12:15PM EDT11.502.554.604.750.00--110.00%
WLL191025P000120002019-09-18 12:15PM EDT12.002.944.905.250.00--00.00%
WLL191025P000130002019-09-19 11:45AM EDT13.004.105.956.250.00-110.00%
WLL191025P000140002019-09-19 9:45AM EDT14.004.657.007.250.00--00.00%