XEC - Cimarex Energy Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XEC190816C000450002019-07-18 9:36AM EDT45.005.304.504.700.00--7631.20%
XEC190816C000500002019-07-19 2:58PM EDT50.001.771.952.10-0.08-4.32%434843.41%
XEC190816C000550002019-07-19 3:59PM EDT55.000.510.450.55+0.01+2.00%1,0141,11341.07%
XEC190816C000600002019-07-19 3:23PM EDT60.000.100.100.20-0.01-9.09%42,66546.39%
XEC190816C000650002019-07-18 12:44PM EDT65.000.030.050.150.00-52,66253.03%
XEC190816C000700002019-07-17 10:30AM EDT70.000.050.000.100.00-122157.81%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XEC190816P000450002019-07-19 11:35AM EDT45.001.000.700.85+0.15+17.65%34147.02%
XEC190816P000500002019-07-19 1:29PM EDT50.003.302.552.75+0.50+17.86%521944.53%
XEC190816P000550002019-07-18 12:09PM EDT55.006.365.906.300.00-838045.22%
XEC190816P000600002019-07-19 11:50AM EDT60.0011.6010.5010.90+1.70+17.17%15051.56%
XEC190816P000700002019-06-25 3:16PM EDT70.0014.6020.2021.000.00--284.42%