CPE - Callon Petroleum Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPE190418C000030002019-02-13 1:28PM EDT3.003.924.304.600.00-00255.47%
CPE190418C000040002019-02-28 2:09PM EDT4.003.653.303.600.00-1010185.16%
CPE190418C000050002019-03-13 3:57PM EDT5.002.392.402.600.00-12094.53%
CPE190418C000060002019-03-11 12:48PM EDT6.001.251.401.650.00-507865.63%
CPE190418C000070002019-03-22 10:25AM EDT7.000.850.650.75-0.15-15.00%131655.08%
CPE190418C000080002019-03-22 12:29PM EDT8.000.220.200.25-0.13-37.14%251,59452.93%
CPE190418C000090002019-03-22 9:36AM EDT9.000.060.050.10-0.04-40.00%227,34358.20%
CPE190418C000100002019-03-20 2:43PM EDT10.000.020.000.050.00-105,35662.50%
CPE190418C000110002019-02-06 4:18PM EDT11.000.200.000.050.00-1122278.13%
CPE190418C000120002019-03-22 11:53PM EDT12.000.020.000.050.00-205,02291.41%
CPE190418C000130002019-01-23 11:11AM EDT13.000.070.000.050.00-240173103.13%
CPE190418C000140002019-02-15 12:23PM EDT14.000.030.000.050.00-25210114.06%
CPE190418C000150002019-02-13 1:28PM EDT15.000.090.000.050.00-221124.22%
CPE190418C000160002019-02-13 1:28PM EDT16.000.550.000.050.00-020132.81%
CPE190418C000180002019-02-13 1:28PM EDT18.000.300.000.050.00-027150.00%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPE190418P000050002019-03-22 11:53PM EDT5.000.030.000.050.00-28485.94%
CPE190418P000060002019-03-20 10:31AM EDT6.000.050.000.100.00-462361.33%
CPE190418P000070002019-03-22 3:21PM EDT7.000.200.200.25-0.05-20.00%1874952.93%
CPE190418P000080002019-03-21 3:29PM EDT8.000.500.700.750.00-1138550.98%
CPE190418P000090002019-03-12 9:43AM EDT9.001.951.451.650.00-102065.63%
CPE190418P000100002019-03-22 1:50PM EDT10.002.472.402.65-0.18-6.79%3388.28%
CPE190418P000110002019-02-13 1:28PM EDT11.002.903.403.700.00-20567.19%
CPE190418P000120002019-01-25 11:29AM EDT12.003.854.404.700.00-61679.69%
CPE190418P000140002019-02-13 1:28PM EDT14.003.956.406.700.00-00100.00%
CPE190418P000150002019-02-13 1:28PM EDT15.004.957.407.700.00-00109.38%