Singapore markets open in 4 hours 34 minutes

Callon Petroleum Company (CPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.62+3.27 (+6.63%)
As of 03:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPE220218C000300002022-01-05 10:37AM EST30.0025.2022.4023.400.00--0130.47%
CPE220218C000350002022-01-20 3:33PM EST35.0017.6518.1018.600.00-13125.98%
CPE220218C000360002022-01-24 10:41AM EST36.0011.8017.0017.800.00-2201121.48%
CPE220218C000380002021-12-30 2:08PM EST38.0012.4615.2016.100.00--1118.07%
CPE220218C000390002022-01-19 9:30AM EST39.0017.0514.4015.200.00-12116.46%
CPE220218C000400002022-01-25 1:32PM EST40.0013.1513.6014.20+4.80+57.49%161,107112.74%
CPE220218C000410002022-01-06 9:50AM EST41.0015.3112.7013.500.00--4111.87%
CPE220218C000420002022-01-24 10:22AM EST42.006.1012.0012.800.00-1315113.18%
CPE220218C000430002021-12-20 10:59AM EST43.006.3010.2011.100.00--1084.57%
CPE220218C000440002022-01-25 12:14PM EST44.009.6010.5011.10+4.00+71.43%535108.45%
CPE220218C000450002022-01-25 2:42PM EST45.0010.409.7010.60+4.24+68.83%14218108.98%
CPE220218C000460002022-01-25 11:50AM EST46.008.409.009.70+2.86+51.62%728105.52%
CPE220218C000470002022-01-25 1:57PM EST47.008.358.308.90+2.35+39.17%274102.78%
CPE220218C000480002022-01-24 11:43AM EST48.003.967.808.300.00-230103.76%
CPE220218C000490002022-01-25 2:53PM EST49.007.637.107.70+3.53+86.10%4163102.10%
CPE220218C000500002022-01-25 3:11PM EST50.007.006.607.00+2.00+40.00%541,143100.90%
CPE220218C000550002022-01-25 2:51PM EST55.004.704.204.60+1.63+53.09%24989898.34%
CPE220218C000600002022-01-25 3:10PM EST60.002.702.602.90+0.75+38.46%3841,80297.27%
CPE220218C000650002022-01-25 2:50PM EST65.001.741.601.80+0.44+33.85%12673097.51%
CPE220218C000700002022-01-25 3:01PM EST70.001.101.001.10+0.25+29.41%8859798.44%
CPE220218C000750002022-01-21 9:30AM EST75.000.710.650.85+0.15+26.79%9431103.27%
CPE220218C000800002022-01-25 2:35PM EST80.000.420.350.55+0.02+5.00%13374103.03%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPE220218P000250002022-01-24 1:24PM EST25.000.250.100.200.00-1732148.83%
CPE220218P000300002022-01-24 12:15PM EST30.000.700.150.500.00-1116134.57%
CPE220218P000350002022-01-25 2:33PM EST35.000.650.600.75-0.60-48.00%1791123.34%
CPE220218P000360002022-01-24 12:56PM EST36.001.600.700.850.00-124121.29%
CPE220218P000370002022-01-25 12:55PM EST37.001.000.700.95-0.66-39.76%39116.70%
CPE220218P000380002022-01-24 12:49PM EST38.002.200.951.100.00-620117.87%
CPE220218P000390002022-01-24 12:51PM EST39.002.601.051.250.00-551115.43%
CPE220218P000400002022-01-24 12:47PM EST40.003.001.201.450.00-44154114.21%
CPE220218P000410002022-01-24 12:47PM EST41.003.201.401.550.00-106111.72%
CPE220218P000420002022-01-24 3:12PM EST42.002.781.601.800.00-5180110.94%
CPE220218P000430002022-01-25 3:07PM EST43.001.861.852.00-1.73-48.19%4114109.57%
CPE220218P000440002022-01-25 2:38PM EST44.002.201.952.25-2.40-52.17%359106.49%
CPE220218P000450002022-01-24 3:23PM EST45.003.732.302.550.00-7245106.54%
CPE220218P000460002022-01-24 2:54PM EST46.004.602.652.800.00-1453105.42%
CPE220218P000470002022-01-24 2:11PM EST47.005.202.853.200.00-12108103.76%
CPE220218P000480002022-01-25 12:57PM EST48.004.003.303.50-1.00-20.00%3216103.17%
CPE220218P000490002022-01-25 2:01PM EST49.004.003.704.00+0.87+27.80%260103.47%
CPE220218P000500002022-01-25 12:35PM EST50.004.824.004.40-0.84-14.84%11642101.29%
CPE220218P000550002022-01-25 12:09PM EST55.007.716.606.90-3.89-33.53%1342697.80%
CPE220218P000600002022-01-25 12:32PM EST60.0011.709.9010.20-1.85-13.65%226695.70%
CPE220218P000650002022-01-24 12:38PM EST65.0021.6013.7014.500.00-4198.00%
CPE220218P000700002022-01-18 12:04AM EST70.0021.4518.0018.800.00--5097.56%
CPE220218P000800002022-01-21 10:14AM EST80.0033.5027.2028.200.00-5696.00%