XEC - Cimarex Energy Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XEC190621C000400002019-02-21 11:06AM EDT40.0037.6028.9029.700.00-11131.25%
XEC190621C000600002019-05-22 12:10PM EDT60.009.808.809.50-2.03-17.16%11,16050.05%
XEC190621C000650002019-05-21 11:04AM EDT65.006.714.905.100.00-124838.21%
XEC190621C000700002019-05-22 1:27PM EDT70.002.302.002.25-1.30-36.11%1937836.01%
XEC190621C000750002019-05-22 10:42AM EDT75.000.960.600.75-0.39-28.89%34,29734.69%
XEC190621C000800002019-05-22 12:50PM EDT80.000.250.150.25-0.15-37.50%21,35136.13%
XEC190621C000850002019-05-10 3:07PM EDT85.000.130.050.200.00-111544.43%
XEC190621C000900002019-05-22 12:50PM EDT90.000.050.000.15-0.15-75.00%517250.68%
XEC190621C000950002019-04-30 2:50PM EDT95.000.060.000.150.00-255952.73%
XEC190621C001000002019-02-08 1:19PM EDT100.000.450.000.250.00-103064.06%
XEC190621C001050002019-02-19 1:54PM EDT105.000.350.000.200.00-11968.56%
XEC190621C001100002019-04-15 11:34AM EDT110.000.050.000.150.00-15916371.88%
XEC190621C001250002019-01-22 12:04PM EDT125.000.100.000.100.00-1183.59%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XEC190621P000400002019-02-13 1:18PM EDT40.001.300.000.250.00-01093.16%
XEC190621P000450002019-02-14 11:05AM EDT45.000.480.000.350.00-552579.49%
XEC190621P000500002019-05-01 2:02PM EDT50.000.250.000.200.00-12356.45%
XEC190621P000550002019-05-17 11:01AM EDT55.000.150.000.300.00-103652.00%
XEC190621P000600002019-05-21 2:09PM EDT60.000.250.250.400.00-2729538.23%
XEC190621P000650002019-05-22 3:14PM EDT65.001.111.151.25+0.26+30.59%2944234.40%
XEC190621P000700002019-05-22 3:25PM EDT70.003.103.303.40+1.13+57.36%2222332.72%
XEC190621P000750002019-05-20 10:33AM EDT75.006.576.507.200.00-15635.40%
XEC190621P000800002019-05-22 1:46PM EDT80.0011.0610.9011.80+0.31+2.88%99240.38%
XEC190621P000850002019-05-09 11:01AM EDT85.0014.9014.0014.60-3.90-20.74%1200.00%
XEC190621P000900002019-05-15 12:25PM EDT90.0022.6020.8021.800.00-326561.28%
XEC190621P001000002019-02-13 1:18PM EDT100.0027.9330.5031.300.00-000.00%
XEC190621P001050002019-02-13 1:18PM EDT105.0034.0035.5036.200.00-000.00%
XEC190621P001100002019-02-13 1:18PM EDT110.0030.1040.3041.300.00-000.00%