Australia markets closed

Continental Resources, Inc. (CLR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.22+1.00 (+1.56%)
At close: 04:00PM EDT
65.25 +0.03 (+0.05%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLR220624C000550002022-06-24 10:06AM EDT55.0010.008.2012.50-5.22-34.30%12198.05%
CLR220624C000590002022-05-16 12:10AM EDT59.003.9011.2012.500.00--15649.41%
CLR220624C000600002022-06-24 9:30AM EDT60.004.833.207.50-5.39-52.74%15112.50%
CLR220624C000610002022-05-25 2:26PM EDT61.005.702.256.500.00-5499.61%
CLR220624C000620002022-06-03 3:29PM EDT62.008.181.205.500.00-2377.34%
CLR220624C000630002022-06-24 1:07PM EDT63.003.510.305.00+2.51+251.00%5892.38%
CLR220624C000640002022-06-24 3:14PM EDT64.001.600.204.90+0.90+128.57%811139.16%
CLR220624C000650002022-06-24 9:30AM EDT65.000.830.002.50+0.82+8,200.00%11583.59%
CLR220624C000660002022-06-24 2:14PM EDT66.000.510.000.10-0.33-39.29%91626.56%
CLR220624C000670002022-06-22 9:50AM EDT67.000.250.001.750.00-134116.80%
CLR220624C000680002022-06-24 3:42PM EDT68.000.050.000.75-0.10-66.67%11795.31%
CLR220624C000700002022-06-23 1:40PM EDT70.000.050.000.050.00-53770.31%
CLR220624C000710002022-06-22 12:12PM EDT71.000.050.000.250.00-2530110.55%
CLR220624C000715002022-06-17 12:35PM EDT71.500.550.002.150.00-88232.23%
CLR220624C000720002022-06-13 9:47AM EDT72.000.850.002.150.00-314241.80%
CLR220624C000730002022-06-08 10:07AM EDT73.003.060.000.050.00-13103.13%
CLR220624C000735002022-06-10 9:39AM EDT73.501.750.000.050.00-11107.81%
CLR220624C000740002022-06-14 12:31PM EDT74.002.400.002.150.00--28278.13%
CLR220624C000750002022-06-15 2:41PM EDT75.000.700.002.100.00-4977292.58%
CLR220624C000760002022-06-09 1:28PM EDT76.001.650.002.150.00--3311.72%
CLR220624C000770002022-06-14 9:40AM EDT77.001.750.002.150.00--20327.93%
CLR220624C000780002022-06-06 10:02AM EDT78.000.700.002.150.00--4343.36%
CLR220624C000800002022-06-17 1:10PM EDT80.000.050.002.150.00-732373.44%
CLR220624C000850002022-06-13 3:41PM EDT85.000.050.002.100.00--10438.67%
CLR220624C000900002022-06-13 10:57AM EDT90.000.050.002.150.00--5503.32%
Putsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLR220624P000450002022-06-17 12:16PM EDT45.000.050.000.050.00-55300.00%
CLR220624P000500002022-06-17 1:08PM EDT50.000.050.002.150.00-56481.64%
CLR220624P000520002022-06-21 11:23AM EDT52.000.050.002.150.00-35430.08%
CLR220624P000530002022-06-17 3:40PM EDT53.000.210.002.150.00-11404.69%
CLR220624P000540002022-05-24 11:44AM EDT54.001.680.002.250.00--0385.74%
CLR220624P000550002022-06-21 11:42AM EDT55.000.050.002.150.00-3043354.30%
CLR220624P000560002022-06-10 1:59PM EDT56.000.250.001.400.00-23282.42%
CLR220624P000570002022-05-31 10:23AM EDT57.000.600.002.150.00-34304.30%
CLR220624P000580002022-05-19 2:16PM EDT58.003.850.002.400.00--1292.58%
CLR220624P000600002022-06-23 1:47PM EDT60.000.050.000.05-0.10-66.67%46881.25%
CLR220624P000620002022-06-23 1:21PM EDT62.000.850.000.050.00-52353.91%
CLR220624P000640002022-06-22 10:09AM EDT64.000.200.000.500.00-2951.56%
CLR220624P000650002022-06-24 3:56PM EDT65.000.050.051.65-3.25-98.48%2193570.31%
CLR220624P000660002022-06-23 3:23PM EDT66.000.740.002.00-2.49-77.09%118115.23%
CLR220624P000670002022-06-23 2:55PM EDT67.002.300.003.500.00-16181.93%
CLR220624P000680002022-06-24 2:00PM EDT68.002.220.655.10-0.63-22.11%24660.94%
CLR220624P000690002022-06-21 2:07PM EDT69.002.951.656.200.00-1284.77%
CLR220624P000700002022-06-23 3:50PM EDT70.005.932.655.300.00-91,034148.83%
CLR220624P000715002022-06-17 11:39AM EDT71.507.244.208.500.00-1212103.91%
CLR220624P000730002022-06-17 9:34AM EDT73.004.005.7010.500.00-17173.05%
CLR220624P000750002022-06-15 3:51PM EDT75.003.907.7012.400.00-40193.36%
CLR220624P000780002022-06-14 11:38AM EDT78.004.8010.6015.400.00--0221.88%
CLR220624P000900002022-06-17 3:31PM EDT90.0023.8022.5027.400.00-10333.59%