Continental Resources, Inc. (CLR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLR220121C00002500 | 2021-11-10 7:00AM EST | 2.50 | 14.00 | 42.50 | 44.30 | 0.00 | - | 1 | 7 | 0.00% |
| CLR220121C00005000 | 2021-11-11 11:25AM EST | 5.00 | 43.01 | 40.30 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| CLR220121C00007500 | 2022-01-11 12:24PM EST | 7.50 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLR220121C00010000 | 2022-01-12 2:48PM EST | 10.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLR220121C00012500 | 2022-01-11 12:40PM EST | 12.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLR220121C00015000 | 2022-01-11 9:30AM EST | 15.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLR220121C00017500 | 2022-01-19 3:14PM EST | 17.50 | 34.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLR220121C00020000 | 2022-01-14 9:57AM EST | 20.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLR220121C00022500 | 2022-01-18 10:39AM EST | 22.50 | 30.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLR220121C00025000 | 2022-01-18 10:56AM EST | 25.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CLR220121C00027500 | 2022-01-19 1:32PM EST | 27.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLR220121C00030000 | 2022-01-18 3:33PM EST | 30.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLR220121C00032500 | 2022-01-13 10:23AM EST | 32.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLR220121C00035000 | 2022-01-19 2:53PM EST | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLR220121C00037000 | 2022-01-12 11:04AM EST | 37.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLR220121C00037500 | 2022-01-19 10:39AM EST | 37.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLR220121C00040000 | 2022-01-19 1:29PM EST | 40.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLR220121C00042000 | 2021-12-22 10:43AM EST | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLR220121C00042500 | 2022-01-19 3:35PM EST | 42.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CLR220121C00043000 | 2022-01-19 3:26PM EST | 43.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLR220121C00044000 | 2022-01-11 3:32PM EST | 44.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLR220121C00045000 | 2022-01-19 11:57AM EST | 45.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CLR220121C00046000 | 2022-01-19 3:24PM EST | 46.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CLR220121C00047000 | 2022-01-18 1:16PM EST | 47.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLR220121C00047500 | 2022-01-19 3:35PM EST | 47.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLR220121C00048000 | 2022-01-19 12:23PM EST | 48.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLR220121C00049000 | 2022-01-19 3:15PM EST | 49.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| CLR220121C00050000 | 2022-01-19 3:47PM EST | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CLR220121C00051000 | 2022-01-19 3:46PM EST | 51.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLR220121C00052000 | 2022-01-19 10:35AM EST | 52.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| CLR220121C00053000 | 2022-01-19 2:29PM EST | 53.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| CLR220121C00054000 | 2022-01-19 3:59PM EST | 54.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| CLR220121C00055000 | 2022-01-19 3:15PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CLR220121C00056000 | 2022-01-19 10:49AM EST | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CLR220121C00060000 | 2022-01-19 1:20PM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLR220121C00065000 | 2022-01-13 10:39AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CLR220121C00070000 | 2022-01-10 11:36AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLR220121C00075000 | 2022-01-04 1:35PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLR220121C00080000 | 2021-11-18 12:20PM EST | 80.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 273.44% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLR220121P00002500 | 2021-11-10 7:00AM EST | 2.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 25 | 36 | 2,137.50% |
| CLR220121P00005000 | 2021-10-22 2:37PM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLR220121P00007500 | 2021-11-10 7:00AM EST | 7.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 779 | 1,271.88% |
| CLR220121P00010000 | 2021-11-10 7:00AM EST | 10.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 20 | 289 | 1,112.50% |
| CLR220121P00012500 | 2021-11-10 7:00AM EST | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 500 | 558 | 868.75% |
| CLR220121P00015000 | 2021-11-22 9:30AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 551 | 721.88% |
| CLR220121P00017500 | 2021-11-10 7:00AM EST | 17.50 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 561 | 814.84% |
| CLR220121P00020000 | 2021-11-10 7:00AM EST | 20.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 10 | 601 | 801.56% |
| CLR220121P00022500 | 2021-11-10 7:00AM EST | 22.50 | 0.96 | 0.20 | 0.55 | 0.00 | - | 3 | 60 | 693.75% |
| CLR220121P00025000 | 2022-01-03 10:23AM EST | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CLR220121P00027500 | 2021-12-22 3:31PM EST | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLR220121P00030000 | 2022-01-03 9:47AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLR220121P00032500 | 2022-01-06 1:23PM EST | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLR220121P00035000 | 2022-01-11 12:16PM EST | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLR220121P00036000 | 2021-12-20 11:14AM EST | 36.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 1 | 462.31% |
| CLR220121P00037500 | 2022-01-11 3:35PM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CLR220121P00038000 | 2021-12-27 2:45PM EST | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLR220121P00040000 | 2022-01-14 10:51AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CLR220121P00041000 | 2022-01-18 9:30AM EST | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLR220121P00042000 | 2022-01-18 9:30AM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLR220121P00042500 | 2022-01-18 3:50PM EST | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CLR220121P00043000 | 2022-01-18 9:30AM EST | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLR220121P00044000 | 2022-01-18 9:30AM EST | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLR220121P00045000 | 2022-01-19 12:31PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLR220121P00046000 | 2022-01-18 10:40AM EST | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CLR220121P00047000 | 2022-01-18 9:30AM EST | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CLR220121P00047500 | 2022-01-14 2:40PM EST | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CLR220121P00048000 | 2022-01-19 3:02PM EST | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CLR220121P00049000 | 2022-01-19 3:02PM EST | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CLR220121P00050000 | 2022-01-19 3:36PM EST | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CLR220121P00051000 | 2022-01-19 11:08AM EST | 51.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| CLR220121P00052000 | 2022-01-19 2:13PM EST | 52.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CLR220121P00053000 | 2022-01-18 12:48PM EST | 53.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CLR220121P00054000 | 2022-01-19 10:49AM EST | 54.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLR220121P00055000 | 2022-01-18 9:51AM EST | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CLR220121P00060000 | 2022-01-06 2:00PM EST | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
