Australia markets closed

Continental Resources, Inc. (CLR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.84-0.30 (-0.58%)
At close: 04:00PM EST
51.61 -0.23 (-0.44%)
After hours: 05:24PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLR220121C000025002021-11-10 7:00AM EST2.5014.0042.5044.300.00-170.00%
CLR220121C000050002021-11-11 11:25AM EST5.0043.0140.3041.400.00-100.00%
CLR220121C000075002022-01-11 12:24PM EST7.5043.000.000.000.00-100.00%
CLR220121C000100002022-01-12 2:48PM EST10.0041.250.000.000.00-300.00%
CLR220121C000125002022-01-11 12:40PM EST12.5038.200.000.000.00-500.00%
CLR220121C000150002022-01-11 9:30AM EST15.0034.100.000.000.00-200.00%
CLR220121C000175002022-01-19 3:14PM EST17.5034.900.000.000.00-400.00%
CLR220121C000200002022-01-14 9:57AM EST20.0032.000.000.000.00-100.00%
CLR220121C000225002022-01-18 10:39AM EST22.5030.160.000.000.00-400.00%
CLR220121C000250002022-01-18 10:56AM EST25.0027.530.000.000.00-1100.00%
CLR220121C000275002022-01-19 1:32PM EST27.5024.400.000.000.00-600.00%
CLR220121C000300002022-01-18 3:33PM EST30.0022.300.000.000.00-100.00%
CLR220121C000325002022-01-13 10:23AM EST32.5018.500.000.000.00-600.00%
CLR220121C000350002022-01-19 2:53PM EST35.0017.000.000.000.00-100.00%
CLR220121C000370002022-01-12 11:04AM EST37.0013.850.000.000.00-400.00%
CLR220121C000375002022-01-19 10:39AM EST37.5013.800.000.000.00-300.00%
CLR220121C000400002022-01-19 1:29PM EST40.0011.700.000.000.00-500.00%
CLR220121C000420002021-12-22 10:43AM EST42.004.800.000.000.00--00.00%
CLR220121C000425002022-01-19 3:35PM EST42.509.650.000.000.00-9300.00%
CLR220121C000430002022-01-19 3:26PM EST43.009.350.000.000.00-100.00%
CLR220121C000440002022-01-11 3:32PM EST44.007.600.000.000.00-100.00%
CLR220121C000450002022-01-19 11:57AM EST45.007.060.000.000.00-1300.00%
CLR220121C000460002022-01-19 3:24PM EST46.006.300.000.000.00-1600.00%
CLR220121C000470002022-01-18 1:16PM EST47.004.900.000.000.00-500.00%
CLR220121C000475002022-01-19 3:35PM EST47.504.740.000.000.00-600.00%
CLR220121C000480002022-01-19 12:23PM EST48.003.750.000.000.00-300.00%
CLR220121C000490002022-01-19 3:15PM EST49.003.400.000.000.00-7100.00%
CLR220121C000500002022-01-19 3:47PM EST50.002.350.000.000.00-1900.00%
CLR220121C000510002022-01-19 3:46PM EST51.001.600.000.000.00-400.00%
CLR220121C000520002022-01-19 10:35AM EST52.000.650.000.000.00-3501.56%
CLR220121C000530002022-01-19 2:29PM EST53.000.490.000.000.00-16506.25%
CLR220121C000540002022-01-19 3:59PM EST54.000.250.000.000.00-217012.50%
CLR220121C000550002022-01-19 3:15PM EST55.000.150.000.000.00-35025.00%
CLR220121C000560002022-01-19 10:49AM EST56.000.090.000.000.00-14025.00%
CLR220121C000600002022-01-19 1:20PM EST60.000.080.000.000.00-1050.00%
CLR220121C000650002022-01-13 10:39AM EST65.000.050.000.000.00-4050.00%
CLR220121C000700002022-01-10 11:36AM EST70.000.050.000.000.00-10050.00%
CLR220121C000750002022-01-04 1:35PM EST75.000.050.000.000.00-2050.00%
CLR220121C000800002021-11-18 12:20PM EST80.000.180.000.150.00-11273.44%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CLR220121P000025002021-11-10 7:00AM EST2.500.200.000.300.00-25362,137.50%
CLR220121P000050002021-10-22 2:37PM EST5.000.050.000.000.00-1050.00%
CLR220121P000075002021-11-10 7:00AM EST7.500.150.000.250.00-27791,271.88%
CLR220121P000100002021-11-10 7:00AM EST10.000.700.000.300.00-202891,112.50%
CLR220121P000125002021-11-10 7:00AM EST12.500.150.000.150.00-500558868.75%
CLR220121P000150002021-11-22 9:30AM EST15.000.050.000.100.00-20551721.88%
CLR220121P000175002021-11-10 7:00AM EST17.500.300.050.450.00-1561814.84%
CLR220121P000200002021-11-10 7:00AM EST20.000.250.100.750.00-10601801.56%
CLR220121P000225002021-11-10 7:00AM EST22.500.960.200.550.00-360693.75%
CLR220121P000250002022-01-03 10:23AM EST25.000.070.000.000.00-20050.00%
CLR220121P000275002021-12-22 3:31PM EST27.500.100.000.000.00-2050.00%
CLR220121P000300002022-01-03 9:47AM EST30.000.050.000.000.00-1050.00%
CLR220121P000325002022-01-06 1:23PM EST32.500.050.000.000.00-1050.00%
CLR220121P000350002022-01-11 12:16PM EST35.000.090.000.000.00-1050.00%
CLR220121P000360002021-12-20 11:14AM EST36.000.950.002.150.00--1462.31%
CLR220121P000375002022-01-11 3:35PM EST37.500.050.000.000.00-9050.00%
CLR220121P000380002021-12-27 2:45PM EST38.000.300.000.000.00-2050.00%
CLR220121P000400002022-01-14 10:51AM EST40.000.050.000.000.00-27050.00%
CLR220121P000410002022-01-18 9:30AM EST41.000.060.000.000.00-5050.00%
CLR220121P000420002022-01-18 9:30AM EST42.000.050.000.000.00-5050.00%
CLR220121P000425002022-01-18 3:50PM EST42.500.030.000.000.00-21050.00%
CLR220121P000430002022-01-18 9:30AM EST43.000.090.000.000.00-5050.00%
CLR220121P000440002022-01-18 9:30AM EST44.000.090.000.000.00-5050.00%
CLR220121P000450002022-01-19 12:31PM EST45.000.050.000.000.00-1050.00%
CLR220121P000460002022-01-18 10:40AM EST46.000.130.000.000.00-12050.00%
CLR220121P000470002022-01-18 9:30AM EST47.000.130.000.000.00-20025.00%
CLR220121P000475002022-01-14 2:40PM EST47.500.210.000.000.00-10025.00%
CLR220121P000480002022-01-19 3:02PM EST48.000.070.000.000.00-20025.00%
CLR220121P000490002022-01-19 3:02PM EST49.000.140.000.000.00-21025.00%
CLR220121P000500002022-01-19 3:36PM EST50.000.220.000.000.00-25012.50%
CLR220121P000510002022-01-19 11:08AM EST51.000.600.000.000.00-29106.25%
CLR220121P000520002022-01-19 2:13PM EST52.000.900.000.000.00-1800.00%
CLR220121P000530002022-01-18 12:48PM EST53.002.000.000.000.00-3800.00%
CLR220121P000540002022-01-19 10:49AM EST54.002.660.000.000.00-300.00%
CLR220121P000550002022-01-18 9:51AM EST55.002.300.000.000.00-800.00%
CLR220121P000600002022-01-06 2:00PM EST60.0010.000.000.000.00-100.00%