CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLR200710C000010002020-07-06 11:29AM EDT1.0015.200.000.000.00-110.00%
CLR200710C000080002020-06-17 9:38AM EDT8.009.600.000.000.00--100.00%
CLR200710C000120002020-06-30 11:48AM EDT12.005.230.000.000.00--00.00%
CLR200710C000125002020-06-15 4:06PM EDT12.507.600.000.000.00-110.00%
CLR200710C000130002020-06-15 4:06PM EDT13.004.700.000.000.00-220.00%
CLR200710C000135002020-06-29 10:00AM EDT13.502.550.000.000.00-1210.00%
CLR200710C000140002020-06-29 10:03AM EDT14.003.500.000.000.00-40400.00%
CLR200710C000145002020-06-15 3:51PM EDT14.500.850.000.000.00-330.00%
CLR200710C000150002020-07-07 3:59PM EDT15.000.920.000.000.00-12380.00%
CLR200710C000155002020-07-07 1:59PM EDT15.500.850.000.000.00-4430.00%
CLR200710C000160002020-07-07 3:42PM EDT16.000.450.000.000.00-29834912.50%
CLR200710C000165002020-07-07 3:52PM EDT16.500.220.000.000.00-174825.00%
CLR200710C000170002020-07-07 3:07PM EDT17.000.200.000.000.00-29749025.00%
CLR200710C000175002020-07-07 2:23PM EDT17.500.110.000.000.00-5213325.00%
CLR200710C000180002020-07-07 3:51PM EDT18.000.060.050.000.00-1120793.75%
CLR200710C000185002020-07-07 2:23PM EDT18.500.040.000.000.00-4318250.00%
CLR200710C000190002020-07-07 1:56PM EDT19.000.100.000.000.00-2010350.00%
CLR200710C000200002020-07-07 9:37AM EDT20.000.070.000.000.00-1146650.00%
CLR200710C000210002020-07-02 12:31PM EDT21.000.100.000.000.00-16550.00%
CLR200710C000215002020-06-24 10:57AM EDT21.500.100.000.000.00-2450.00%
CLR200710C000220002020-07-02 2:57PM EDT22.000.080.000.000.00-202250.00%
CLR200710C000225002020-07-02 2:57PM EDT22.500.050.000.000.00-202050.00%
CLR200710C000230002020-06-15 3:36PM EDT23.000.280.000.000.00--250.00%
CLR200710C000250002020-06-26 9:31AM EDT25.000.050.000.000.00-621850.00%
CLR200710C000300002020-06-15 3:36PM EDT30.000.150.000.000.00--150.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLR200710P000095002020-06-26 1:23PM EDT9.500.050.000.000.00-4550.00%
CLR200710P000100002020-06-15 3:21PM EDT10.000.170.000.000.00-5550.00%
CLR200710P000110002020-06-22 10:21AM EDT11.000.100.000.000.00-8850.00%
CLR200710P000115002020-06-26 10:04AM EDT11.500.100.000.000.00-102050.00%
CLR200710P000120002020-06-23 11:21AM EDT12.000.100.000.000.00--250.00%
CLR200710P000130002020-07-02 9:30AM EDT13.000.050.000.000.00-52350.00%
CLR200710P000135002020-07-01 12:11PM EDT13.500.120.000.000.00-101050.00%
CLR200710P000140002020-07-07 3:52PM EDT14.000.100.000.000.00-12225.00%
CLR200710P000145002020-07-07 2:23PM EDT14.500.150.000.000.00-4925.00%
CLR200710P000150002020-07-07 3:59PM EDT15.000.330.000.000.00-12523712.50%
CLR200710P000155002020-07-07 3:56PM EDT15.500.530.000.000.00-1241481.56%
CLR200710P000160002020-07-07 2:58PM EDT16.000.700.000.000.00-3434040.00%
CLR200710P000165002020-07-07 11:23AM EDT16.500.850.000.000.00-14830.00%
CLR200710P000170002020-07-07 2:11PM EDT17.001.350.000.000.00-122450.00%
CLR200710P000175002020-07-07 11:45AM EDT17.501.550.000.000.00-11230.00%
CLR200710P000180002020-07-07 2:44PM EDT18.002.220.000.000.00-24890.00%
CLR200710P000185002020-07-06 1:01PM EDT18.502.000.000.000.00-20530.00%
CLR200710P000190002020-07-07 9:35AM EDT19.002.200.000.000.00-41620.00%
CLR200710P000200002020-07-06 12:13PM EDT20.002.850.000.000.00-10300.00%