Singapore markets close in 2 minutes

Continental Resources, Inc. (CLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.56-0.87 (-6.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLR200925C000125002020-09-23 3:07PM EDT12.500.450.000.000.00-500.00%
CLR200925C000130002020-09-23 3:47PM EDT13.000.200.000.000.00-79012.50%
CLR200925C000135002020-09-23 2:46PM EDT13.500.130.000.000.00-22025.00%
CLR200925C000140002020-09-23 2:50PM EDT14.000.050.000.000.00-97050.00%
CLR200925C000145002020-09-23 1:14PM EDT14.500.030.000.000.00-21050.00%
CLR200925C000150002020-09-22 11:31AM EDT15.000.050.000.000.00-207050.00%
CLR200925C000155002020-09-21 9:44AM EDT15.500.050.000.000.00-88050.00%
CLR200925C000160002020-09-18 11:31AM EDT16.000.150.000.000.00-10050.00%
CLR200925C000165002020-09-11 12:53PM EDT16.500.050.000.000.00-20050.00%
CLR200925C000170002020-09-11 12:53PM EDT17.000.020.000.000.00-10050.00%
CLR200925C000175002020-09-01 3:37PM EDT17.501.090.000.000.00-5050.00%
CLR200925C000180002020-09-11 9:30AM EDT18.000.050.000.000.00-3050.00%
CLR200925C000185002020-09-09 11:49AM EDT18.500.080.000.000.00-20050.00%
CLR200925C000190002020-09-09 10:12AM EDT19.000.080.000.000.00-10050.00%
CLR200925C000195002020-08-24 3:23PM EDT19.500.650.000.000.00-7050.00%
CLR200925C000200002020-09-09 10:13AM EDT20.000.100.000.000.00-10050.00%
CLR200925C000205002020-08-31 11:54AM EDT20.500.380.000.000.00-5050.00%
CLR200925C000210002020-09-10 3:30PM EDT21.000.060.000.000.00-1050.00%
CLR200925C000215002020-08-24 12:04AM EDT21.500.540.000.000.00--050.00%
CLR200925C000220002020-08-18 11:32AM EDT22.000.450.000.100.00-1017393.75%
CLR200925C000225002020-09-10 3:30PM EDT22.500.050.000.000.00-10100.00%
CLR200925C000250002020-08-25 12:27PM EDT25.000.100.000.000.00-25050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLR200925P000100002020-09-02 1:58PM EDT10.000.050.000.000.00--050.00%
CLR200925P000115002020-09-23 2:57PM EDT11.500.040.000.000.00-20025.00%
CLR200925P000125002020-09-22 12:31PM EDT12.500.300.000.000.00-10003.13%
CLR200925P000130002020-09-23 2:16PM EDT13.000.500.000.000.00-12000.00%
CLR200925P000135002020-09-23 2:37PM EDT13.500.730.000.000.00-3100.00%
CLR200925P000140002020-09-23 2:17PM EDT14.001.400.000.000.00-2000.00%
CLR200925P000145002020-09-22 3:46PM EDT14.501.100.000.000.00-200.00%
CLR200925P000150002020-09-22 11:13AM EDT15.001.330.000.000.00-100.00%
CLR200925P000155002020-09-21 10:16AM EDT15.502.150.000.000.00-29000.00%
CLR200925P000160002020-08-31 2:58PM EDT16.000.760.000.000.00-200.00%
CLR200925P000165002020-09-02 2:22PM EDT16.501.200.000.000.00-6500.00%
CLR200925P000170002020-09-08 12:17PM EDT17.002.750.000.000.00-200.00%
CLR200925P000180002020-09-21 11:16AM EDT18.004.530.000.000.00-500.00%
CLR200925P000185002020-09-04 2:31PM EDT18.503.200.000.000.00-800.00%