Continental Resources, Inc. (CLR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLR220624C00055000 | 2022-06-24 10:06AM EDT | 55.00 | 10.00 | 8.20 | 12.50 | -5.22 | -34.30% | 1 | 2 | 198.05% |
| CLR220624C00059000 | 2022-05-16 12:10AM EDT | 59.00 | 3.90 | 11.20 | 12.50 | 0.00 | - | - | 15 | 649.41% |
| CLR220624C00060000 | 2022-06-24 9:30AM EDT | 60.00 | 4.83 | 3.20 | 7.50 | -5.39 | -52.74% | 1 | 5 | 112.50% |
| CLR220624C00061000 | 2022-05-25 2:26PM EDT | 61.00 | 5.70 | 2.25 | 6.50 | 0.00 | - | 5 | 4 | 99.61% |
| CLR220624C00062000 | 2022-06-03 3:29PM EDT | 62.00 | 8.18 | 1.20 | 5.50 | 0.00 | - | 2 | 3 | 77.34% |
| CLR220624C00063000 | 2022-06-24 1:07PM EDT | 63.00 | 3.51 | 0.30 | 5.00 | +2.51 | +251.00% | 5 | 8 | 92.38% |
| CLR220624C00064000 | 2022-06-24 3:14PM EDT | 64.00 | 1.60 | 0.20 | 4.90 | +0.90 | +128.57% | 8 | 11 | 139.16% |
| CLR220624C00065000 | 2022-06-24 9:30AM EDT | 65.00 | 0.83 | 0.00 | 2.50 | +0.82 | +8,200.00% | 1 | 15 | 83.59% |
| CLR220624C00066000 | 2022-06-24 2:14PM EDT | 66.00 | 0.51 | 0.00 | 0.10 | -0.33 | -39.29% | 9 | 16 | 26.56% |
| CLR220624C00067000 | 2022-06-22 9:50AM EDT | 67.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 34 | 116.80% |
| CLR220624C00068000 | 2022-06-24 3:42PM EDT | 68.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 1 | 17 | 95.31% |
| CLR220624C00070000 | 2022-06-23 1:40PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 70.31% |
| CLR220624C00071000 | 2022-06-22 12:12PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 30 | 110.55% |
| CLR220624C00071500 | 2022-06-17 12:35PM EDT | 71.50 | 0.55 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 232.23% |
| CLR220624C00072000 | 2022-06-13 9:47AM EDT | 72.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 3 | 14 | 241.80% |
| CLR220624C00073000 | 2022-06-08 10:07AM EDT | 73.00 | 3.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 103.13% |
| CLR220624C00073500 | 2022-06-10 9:39AM EDT | 73.50 | 1.75 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 107.81% |
| CLR220624C00074000 | 2022-06-14 12:31PM EDT | 74.00 | 2.40 | 0.00 | 2.15 | 0.00 | - | - | 28 | 278.13% |
| CLR220624C00075000 | 2022-06-15 2:41PM EDT | 75.00 | 0.70 | 0.00 | 2.10 | 0.00 | - | 49 | 77 | 292.58% |
| CLR220624C00076000 | 2022-06-09 1:28PM EDT | 76.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | - | 3 | 311.72% |
| CLR220624C00077000 | 2022-06-14 9:40AM EDT | 77.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | - | 20 | 327.93% |
| CLR220624C00078000 | 2022-06-06 10:02AM EDT | 78.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 4 | 343.36% |
| CLR220624C00080000 | 2022-06-17 1:10PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 32 | 373.44% |
| CLR220624C00085000 | 2022-06-13 3:41PM EDT | 85.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 10 | 438.67% |
| CLR220624C00090000 | 2022-06-13 10:57AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 503.32% |
Putsfor24 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLR220624P00045000 | 2022-06-17 12:16PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 300.00% |
| CLR220624P00050000 | 2022-06-17 1:08PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 481.64% |
| CLR220624P00052000 | 2022-06-21 11:23AM EDT | 52.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 430.08% |
| CLR220624P00053000 | 2022-06-17 3:40PM EDT | 53.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 404.69% |
| CLR220624P00054000 | 2022-05-24 11:44AM EDT | 54.00 | 1.68 | 0.00 | 2.25 | 0.00 | - | - | 0 | 385.74% |
| CLR220624P00055000 | 2022-06-21 11:42AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 43 | 354.30% |
| CLR220624P00056000 | 2022-06-10 1:59PM EDT | 56.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 282.42% |
| CLR220624P00057000 | 2022-05-31 10:23AM EDT | 57.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 304.30% |
| CLR220624P00058000 | 2022-05-19 2:16PM EDT | 58.00 | 3.85 | 0.00 | 2.40 | 0.00 | - | - | 1 | 292.58% |
| CLR220624P00060000 | 2022-06-23 1:47PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 68 | 81.25% |
| CLR220624P00062000 | 2022-06-23 1:21PM EDT | 62.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 53.91% |
| CLR220624P00064000 | 2022-06-22 10:09AM EDT | 64.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 51.56% |
| CLR220624P00065000 | 2022-06-24 3:56PM EDT | 65.00 | 0.05 | 0.05 | 1.65 | -3.25 | -98.48% | 21 | 935 | 70.31% |
| CLR220624P00066000 | 2022-06-23 3:23PM EDT | 66.00 | 0.74 | 0.00 | 2.00 | -2.49 | -77.09% | 1 | 18 | 115.23% |
| CLR220624P00067000 | 2022-06-23 2:55PM EDT | 67.00 | 2.30 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 181.93% |
| CLR220624P00068000 | 2022-06-24 2:00PM EDT | 68.00 | 2.22 | 0.65 | 5.10 | -0.63 | -22.11% | 2 | 46 | 60.94% |
| CLR220624P00069000 | 2022-06-21 2:07PM EDT | 69.00 | 2.95 | 1.65 | 6.20 | 0.00 | - | 1 | 2 | 84.77% |
| CLR220624P00070000 | 2022-06-23 3:50PM EDT | 70.00 | 5.93 | 2.65 | 5.30 | 0.00 | - | 9 | 1,034 | 148.83% |
| CLR220624P00071500 | 2022-06-17 11:39AM EDT | 71.50 | 7.24 | 4.20 | 8.50 | 0.00 | - | 12 | 12 | 103.91% |
| CLR220624P00073000 | 2022-06-17 9:34AM EDT | 73.00 | 4.00 | 5.70 | 10.50 | 0.00 | - | 1 | 7 | 173.05% |
| CLR220624P00075000 | 2022-06-15 3:51PM EDT | 75.00 | 3.90 | 7.70 | 12.40 | 0.00 | - | 4 | 0 | 193.36% |
| CLR220624P00078000 | 2022-06-14 11:38AM EDT | 78.00 | 4.80 | 10.60 | 15.40 | 0.00 | - | - | 0 | 221.88% |
| CLR220624P00090000 | 2022-06-17 3:31PM EDT | 90.00 | 23.80 | 22.50 | 27.40 | 0.00 | - | 1 | 0 | 333.59% |
© 2022 Yahoo. All rights reserved.
