Singapore markets open in 2 hours 16 minutes

Callon Petroleum Company (CPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.48+2.42 (+5.62%)
At close: 04:00PM EDT
45.66 +0.18 (+0.40%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPE220715C000250002022-06-24 11:08AM EDT25.0018.2020.3020.700.00-24110.94%
CPE220715C000300002022-06-23 3:19PM EDT30.0011.4015.3015.800.00-67494.92%
CPE220715C000350002022-06-28 9:56AM EDT35.0010.3810.6011.00+2.43+30.57%59687.70%
CPE220715C000370002022-06-23 1:13PM EDT37.005.108.909.300.00--689.06%
CPE220715C000380002022-06-23 12:04PM EDT38.004.708.108.400.00--1687.40%
CPE220715C000390002022-06-28 10:20AM EDT39.007.147.307.60+2.29+47.22%2386.52%
CPE220715C000400002022-06-28 3:56PM EDT40.006.606.506.70+1.70+34.69%5551782.76%
CPE220715C000410002022-06-28 12:40PM EDT41.005.325.706.00+1.04+24.30%205081.35%
CPE220715C000420002022-06-28 3:50PM EDT42.005.005.005.30+1.50+42.86%1010880.27%
CPE220715C000430002022-06-28 12:20PM EDT43.003.804.404.70+0.70+22.58%415280.66%
CPE220715C000440002022-06-28 10:20AM EDT44.003.613.804.10+0.81+28.93%17879.69%
CPE220715C000450002022-06-28 3:41PM EDT45.003.253.303.40+0.88+37.13%12057377.54%
CPE220715C000460002022-06-27 11:55AM EDT46.001.892.803.000.00-709277.93%
CPE220715C000470002022-06-28 1:25PM EDT47.002.052.402.55+0.45+28.12%3616477.64%
CPE220715C000480002022-06-28 12:23PM EDT48.001.672.002.20+0.22+15.17%113477.49%
CPE220715C000490002022-06-28 3:11PM EDT49.001.501.701.85+0.45+42.86%1912177.44%
CPE220715C000500002022-06-28 3:55PM EDT50.001.501.351.55+0.45+42.86%3272,93576.22%
CPE220715C000550002022-06-28 3:54PM EDT55.000.600.550.60+0.20+50.00%702,34477.15%
CPE220715C000600002022-06-28 3:58PM EDT60.000.200.200.25+0.03+17.65%781,20679.10%
CPE220715C000650002022-06-28 12:38PM EDT65.000.070.050.10-0.08-53.33%83,27679.30%
CPE220715C000700002022-06-28 12:39PM EDT70.000.100.050.15+0.05+100.00%146,74696.68%
CPE220715C000750002022-06-28 10:41AM EDT75.000.050.000.15-0.07-58.33%14,596104.69%
CPE220715C000800002022-06-27 11:25AM EDT80.000.050.000.050.00-21,955100.78%
CPE220715C000850002022-06-28 11:19AM EDT85.000.050.000.050.00-11,513110.16%
CPE220715C000900002022-06-23 2:31PM EDT90.000.100.000.050.00-21,980118.75%
CPE220715C000950002022-06-24 11:50AM EDT95.000.050.000.050.00-51,879126.56%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPE220715P000250002022-06-23 12:05PM EDT25.000.100.000.200.00-1187138.28%
CPE220715P000300002022-06-27 3:05PM EDT30.000.220.000.400.00-3489114.65%
CPE220715P000350002022-06-28 1:39PM EDT35.000.430.300.45-0.22-33.85%6447991.41%
CPE220715P000370002022-06-27 11:04AM EDT37.001.070.550.650.00-106088.09%
CPE220715P000380002022-06-28 12:39PM EDT38.000.850.700.80-0.95-52.78%12486.52%
CPE220715P000390002022-06-28 12:26PM EDT39.001.100.851.00-1.00-47.62%20119484.86%
CPE220715P000400002022-06-28 3:53PM EDT40.001.151.051.20-0.70-37.84%132,63282.91%
CPE220715P000410002022-06-28 10:33AM EDT41.001.641.301.45-0.56-25.45%12981.54%
CPE220715P000420002022-06-27 11:45AM EDT42.002.801.601.750.00-69780.42%
CPE220715P000430002022-06-28 3:54PM EDT43.002.051.952.10-1.65-44.59%521779.44%
CPE220715P000440002022-06-24 12:13PM EDT44.004.102.352.550.00-34379.20%
CPE220715P000450002022-06-28 3:58PM EDT45.002.852.803.00-2.95-50.86%2078578.32%
CPE220715P000460002022-06-23 10:41AM EDT46.005.503.303.500.00-212777.44%
CPE220715P000470002022-06-23 1:10PM EDT47.008.303.804.100.00-253676.56%
CPE220715P000480002022-06-28 10:10AM EDT48.005.154.404.70-2.00-27.97%246775.68%
CPE220715P000490002022-06-17 3:07PM EDT49.005.505.105.400.00-96225976.22%
CPE220715P000500002022-06-28 11:40AM EDT50.007.005.806.10-1.80-20.45%11,46775.68%
CPE220715P000550002022-06-28 11:41AM EDT55.0011.409.9010.20-3.40-22.97%397075.20%
CPE220715P000600002022-06-28 12:30PM EDT60.0015.7214.5014.90-1.59-9.19%334175.59%
CPE220715P000650002022-06-23 11:02AM EDT65.0023.7019.3019.800.00-2018469.53%
CPE220715P000700002022-06-23 10:46AM EDT70.0027.7524.3024.800.00-238082.03%
CPE220715P000750002022-05-05 10:12AM EDT75.0022.0018.1018.500.00-100.00%
CPE220715P000800002022-04-05 10:34AM EDT80.0021.8027.0028.000.00-11140.00%
CPE220715P000850002022-05-06 12:59PM EDT85.0034.3027.3027.800.00-110.00%
CPE220715P000900002022-06-15 2:29PM EDT90.0034.9544.3045.000.00-300145.90%
CPE220715P000950002022-02-24 4:33PM EDT95.0045.5034.9035.900.00-61830.00%