CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLR200710C000010002020-06-26 11:46AM EDT1.0014.4015.4019.600.00-111,359.38%
CLR200710C000080002020-06-17 9:38AM EDT8.009.608.4012.300.00--10287.50%
CLR200710C000125002020-06-15 4:06PM EDT12.507.605.505.900.00-11167.19%
CLR200710C000135002020-06-25 3:02PM EDT13.502.554.805.200.00-121166.02%
CLR200710C000140002020-06-26 10:48AM EDT14.002.204.304.400.00-4040107.81%
CLR200710C000145002020-06-15 3:51PM EDT14.500.853.704.000.00-3396.09%
CLR200710C000150002020-07-02 9:48AM EDT15.003.163.103.50+1.01+46.98%2454121.09%
CLR200710C000155002020-06-25 9:36AM EDT15.501.152.853.000.00-21092.19%
CLR200710C000160002020-07-02 10:48AM EDT16.002.032.152.75+0.43+26.87%114483.59%
CLR200710C000165002020-06-29 9:41AM EDT16.501.011.752.250.00-13277.73%
CLR200710C000180002020-07-02 3:40PM EDT18.000.900.901.00+0.35+63.64%9412873.83%
CLR200710C000185002020-07-02 3:55PM EDT18.500.620.650.80+0.37+148.00%885075.59%
CLR200710C000190002020-07-02 3:34PM EDT19.000.500.450.55+0.30+150.00%205272.85%
CLR200710C000200002020-07-02 3:17PM EDT20.000.250.100.30+0.20+400.00%2540767.97%
CLR200710C000210002020-07-02 12:31PM EDT21.000.100.050.15+0.04+66.67%16472.66%
CLR200710C000220002020-07-02 2:57PM EDT22.000.080.000.10-0.07-46.67%2576.56%
CLR200710C000230002020-06-15 3:36PM EDT23.000.280.000.250.00--2110.94%
CLR200710C000250002020-06-26 9:31AM EDT25.000.050.000.000.00-621850.00%
CLR200710C000300002020-06-15 3:36PM EDT30.000.150.000.100.00--1167.19%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLR200710P000095002020-06-26 1:23PM EDT9.500.050.000.200.00-45264.84%
CLR200710P000100002020-06-15 3:21PM EDT10.000.170.000.100.00-55217.19%
CLR200710P000115002020-06-26 10:04AM EDT11.500.100.000.150.00-1020185.94%
CLR200710P000120002020-06-23 11:21AM EDT12.000.100.000.200.00--2182.03%
CLR200710P000130002020-07-02 9:30AM EDT13.000.050.000.10-0.05-50.00%528132.81%
CLR200710P000135002020-07-01 12:11PM EDT13.500.120.000.000.00-101050.00%
CLR200710P000140002020-07-02 9:30AM EDT14.000.080.000.20-0.07-46.67%201125.78%
CLR200710P000145002020-07-01 10:18AM EDT14.500.150.000.150.00-48105.47%
CLR200710P000150002020-07-02 2:50PM EDT15.000.070.050.10-0.23-76.67%3111592.97%
CLR200710P000155002020-07-02 1:55PM EDT15.500.100.050.15-0.33-76.74%23486.72%
CLR200710P000160002020-07-01 3:58PM EDT16.000.210.100.20-0.23-52.27%15683.59%
CLR200710P000165002020-07-02 3:00PM EDT16.500.200.150.25-0.55-73.33%42377.73%
CLR200710P000170002020-07-02 3:47PM EDT17.000.300.250.40-0.51-62.96%11512378.32%
CLR200710P000175002020-07-02 3:43PM EDT17.500.460.400.50-0.67-59.29%705374.41%
CLR200710P000180002020-07-02 1:53PM EDT18.000.640.550.80-0.73-53.28%793276.17%
CLR200710P000185002020-07-02 3:51PM EDT18.500.890.851.05-1.28-58.99%233377.93%
CLR200710P000190002020-07-02 3:57PM EDT19.001.250.951.40-1.10-46.81%414270.51%
CLR200710P000200002020-07-02 3:28PM EDT20.001.901.602.05-1.55-44.93%52057.42%