WLL - Whiting Petroleum Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WLL180525C000240002018-04-25 3:38PM EDT24.0016.7615.9516.450.00-110.00%
WLL180525C000265002018-04-13 11:45PM EDT26.509.1112.1013.000.00-330.00%
WLL180525C000300002018-04-30 2:51PM EDT30.0011.2114.5014.900.00-230.00%
WLL180525C000310002018-04-13 11:45PM EDT31.006.318.158.450.00-530.00%
WLL180525C000325002018-05-18 11:47PM EDT32.5016.8519.3019.700.00-22492.19%
WLL180525C000330002018-05-04 9:44AM EDT33.0011.2711.3511.95+4.56+67.96%160.00%
WLL180525C000335002018-04-20 11:46PM EDT33.506.946.857.050.00-1000.00%
WLL180525C000340002018-05-21 10:02AM EDT34.0019.000.000.000.00-150.00%
WLL180525C000345002018-04-10 2:09PM EDT34.504.095.455.700.00-660.00%
WLL180525C000350002018-05-21 10:02AM EDT35.0017.990.000.000.00-190.00%
WLL180525C000365002018-05-02 12:06PM EDT36.507.057.908.450.00-520.00%
WLL180525C000370002018-05-02 1:31PM EDT37.006.767.758.000.00-6,0001,2540.00%
WLL180525C000375002018-05-07 12:47PM EDT37.509.258.959.350.00-3450.00%
WLL180525C000380002018-05-22 3:24PM EDT38.0012.750.000.000.00-1350.00%
WLL180525C000385002018-05-14 10:53AM EDT38.509.159.259.45+2.87+45.70%105,8410.00%
WLL180525C000390002018-05-02 3:37PM EDT39.005.205.956.150.00-1581510.00%
WLL180525C000395002018-05-18 2:19PM EDT39.5012.3712.4012.60+5.07+69.45%414328.22%
WLL180525C000400002018-05-07 10:09AM EDT40.006.786.556.900.00-7,5001,1280.00%
WLL180525C000405002018-05-08 2:40PM EDT40.505.156.106.500.00-1120.00%
WLL180525C000410002018-05-22 2:53PM EDT41.0010.550.000.000.00-148690.00%
WLL180525C000415002018-05-22 3:12PM EDT41.509.000.000.000.00-8240.00%
WLL180525C000420002018-05-22 3:11PM EDT42.008.400.000.000.00-41,7920.00%
WLL180525C000425002018-05-11 11:52PM EDT42.503.404.254.600.00-440.00%
WLL180525C000430002018-05-17 10:17AM EDT43.008.758.959.100.00-6903254.69%
WLL180525C000435002018-05-22 2:53PM EDT43.508.050.000.000.00-12690.00%
WLL180525C000440002018-05-22 1:02PM EDT44.009.320.000.000.00-122,7000.00%
WLL180525C000445002018-05-09 11:30AM EDT44.503.302.903.050.00-12120.00%
WLL180525C000450002018-05-22 11:24AM EDT45.008.800.000.000.00-92,3400.00%
WLL180525C000455002018-05-14 10:43AM EDT45.502.772.882.93-0.04-1.42%1840.00%
WLL180525C000460002018-05-22 2:48PM EDT46.005.820.000.000.00-10700.00%
WLL180525C000465002018-05-14 9:36AM EDT46.501.902.192.23+0.15+8.57%590.00%
WLL180525C000470002018-05-22 2:48PM EDT47.004.840.000.000.00-313,1710.00%
WLL180525C000475002018-05-14 2:18PM EDT47.501.521.591.63+0.17+12.59%401620.00%
WLL180525C000480002018-05-22 2:53PM EDT48.003.550.000.000.00-201560.00%
WLL180525C000485002018-05-14 1:21PM EDT48.501.281.121.15+0.26+25.49%7340.00%
WLL180525C000490002018-05-22 3:10PM EDT49.001.800.000.000.00-1342510.00%
WLL180525C000495002018-05-22 9:54AM EDT49.503.790.000.000.00-3140.00%
WLL180525C000500002018-05-22 3:30PM EDT50.001.300.000.000.00-552120.00%
WLL180525C000505002018-05-22 3:36PM EDT50.500.880.000.000.00-107910.20%
WLL180525C000510002018-05-22 3:50PM EDT51.000.720.000.000.00-4622703.13%
WLL180525C000515002018-05-14 3:59PM EDT51.500.330.320.34-0.12-26.67%12240.23%
WLL180525C000520002018-05-22 3:49PM EDT52.000.400.000.000.00-5,3893,55312.50%
WLL180525C000525002018-05-22 3:49PM EDT52.500.270.000.000.00-8020412.50%
WLL180525C000530002018-05-22 3:53PM EDT53.000.180.000.000.00-39041412.50%
WLL180525C000535002018-05-22 3:39PM EDT53.500.130.000.000.00-3,3915,10012.50%
WLL180525C000540002018-05-14 11:48AM EDT54.000.170.090.11-0.11-39.29%7154.30%
WLL180525C000545002018-05-23 6:38AM EDT54.500.060.000.000.00-605025.00%
WLL180525C000550002018-05-22 3:57PM EDT55.000.060.000.000.00-11813925.00%
WLL180525C000555002018-05-23 6:38AM EDT55.500.140.000.000.00-132925.00%
WLL180525C000560002018-05-22 3:57PM EDT56.000.030.000.000.00-231725.00%
WLL180525C000565002018-05-18 11:48PM EDT56.500.100.090.120.00-9080.86%
WLL180525C000570002018-05-22 2:52PM EDT57.000.030.000.000.00-306625.00%
WLL180525C000575002018-05-18 11:48PM EDT57.500.060.050.130.00-9087.50%
WLL180525C000590002018-05-23 6:38AM EDT59.000.040.000.000.00-404050.00%
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WLL180525P000240002018-04-09 11:45AM EDT24.000.220.030.120.00-23387.50%
WLL180525P000270002018-05-14 10:36AM EDT27.000.020.000.04-0.05-71.43%15278.13%
WLL180525P000320002018-04-26 3:32PM EDT32.000.290.260.330.00-245321.88%
WLL180525P000325002018-05-01 9:48AM EDT32.500.150.020.060.00-23221.88%
WLL180525P000335002018-04-30 10:35AM EDT33.500.300.030.070.00-22214.06%
WLL180525P000340002018-04-27 3:00PM EDT34.000.490.430.50-0.13-20.97%1022318.36%
WLL180525P000350002018-04-17 10:52AM EDT35.001.380.961.050.00-105,010373.63%
WLL180525P000360002018-05-11 11:53PM EDT36.000.020.000.070.00-40171.88%
WLL180525P000365002018-05-14 3:56PM EDT36.500.020.000.04-0.01-33.33%252153.13%
WLL180525P000370002018-05-16 10:12AM EDT37.000.020.000.030.00-453142.19%
WLL180525P000375002018-04-20 11:46PM EDT37.501.801.751.820.00-11397.46%
WLL180525P000380002018-05-11 3:41PM EDT38.000.050.030.07-1.96-97.51%502155.47%
WLL180525P000385002018-04-20 11:46PM EDT38.502.382.162.230.00-32408.98%
WLL180525P000390002018-04-13 11:45PM EDT39.003.203.003.150.00-60466.41%
WLL180525P000395002018-05-15 10:23AM EDT39.500.030.000.050.00-4053123.44%
WLL180525P000400002018-05-16 3:33PM EDT40.000.020.000.050.00-2134117.97%
WLL180525P000410002018-05-16 3:30PM EDT41.000.030.000.050.00-4050106.25%
WLL180525P000415002018-05-04 11:48PM EDT41.501.130.810.870.00-727225.39%
WLL180525P000420002018-05-16 10:20AM EDT42.000.060.000.050.00-74996.09%
WLL180525P000425002018-05-15 10:26AM EDT42.500.120.000.040.00-41487.50%
WLL180525P000430002018-05-16 9:31AM EDT43.000.110.000.100.00-1295.31%
WLL180525P000435002018-05-17 10:16AM EDT43.500.040.000.030.00-506474.22%
WLL180525P000440002018-05-17 9:40AM EDT44.000.070.000.040.00-1113671.88%
WLL180525P000445002018-05-17 9:49AM EDT44.500.080.010.040.00-227969.53%
WLL180525P000450002018-05-14 1:13PM EDT45.000.440.440.48-0.51-53.68%152127.15%
WLL180525P000455002018-05-14 3:14PM EDT45.500.560.560.60-0.59-51.30%970129.49%
WLL180525P000460002018-05-22 3:30PM EDT46.000.050.000.000.00-18725.00%
WLL180525P000465002018-05-14 3:30PM EDT46.500.870.860.90-0.75-46.30%1026134.38%
WLL180525P000470002018-05-14 10:43AM EDT47.001.371.051.09-0.28-16.97%1811137.60%
WLL180525P000475002018-05-14 3:45PM EDT47.501.251.271.34-0.64-33.86%5940142.38%
WLL180525P000480002018-05-22 3:37PM EDT48.000.210.000.000.00-424912.50%
WLL180525P000485002018-05-22 3:53PM EDT48.500.250.000.000.00-2117512.50%
WLL180525P000490002018-05-22 3:58PM EDT49.000.360.000.000.00-20631112.50%
WLL180525P000495002018-05-22 3:59PM EDT49.500.500.000.000.00-2523276.25%
WLL180525P000500002018-05-22 3:56PM EDT50.000.650.000.000.00-4454003.13%
WLL180525P000505002018-05-22 3:31PM EDT50.500.870.000.000.00-391150.00%
WLL180525P000510002018-05-22 3:40PM EDT51.001.120.000.000.00-2181980.00%
WLL180525P000515002018-05-22 3:43PM EDT51.501.400.000.000.00-2292450.00%
WLL180525P000520002018-05-22 3:42PM EDT52.001.760.000.000.00-3503440.00%
WLL180525P000525002018-05-22 3:58PM EDT52.502.230.000.000.00-2493390.00%
WLL180525P000530002018-05-22 3:32PM EDT53.002.540.000.000.00-891420.00%
WLL180525P000535002018-05-22 2:55PM EDT53.502.460.000.000.00-2162080.00%
WLL180525P000540002018-05-22 2:45PM EDT54.002.130.000.000.00-891550.00%
WLL180525P000545002018-05-23 6:38AM EDT54.501.160.000.000.00-81970.00%
WLL180525P000550002018-05-22 3:08PM EDT55.004.670.000.000.00-21390.00%
WLL180525P000555002018-05-23 6:38AM EDT55.502.400.000.000.00-1650.00%
WLL180525P000560002018-05-23 6:38AM EDT56.002.500.000.000.00-16160.00%
WLL180525P000565002018-05-23 6:38AM EDT56.502.940.000.000.00-220.00%
WLL180525P000570002018-05-23 6:38AM EDT57.003.420.000.000.00-110.00%
WLL180525P000575002018-05-23 6:38AM EDT57.506.200.000.000.00-14110.00%
WLL180525P000580002018-05-23 6:38AM EDT58.007.300.000.000.00-60470.00%
WLL180525P000585002018-05-23 6:38AM EDT58.505.500.000.000.00-110.00%
WLL180525P000590002018-05-23 6:38AM EDT59.006.000.000.000.00-550.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes