Log in

Continental Resources Options Chain (NYSE:CLR)

$27.56
-0.73 (-2.58 %)
(As of 10/18/2019 04:00 PM ET)
Today's Range
$27.53
Now: $27.56
$28.83
50-Day Range
$27.54
MA: $30.54
$40.14
52-Week Range
$27.26
Now: $27.56
$60.60
Volume2.18 million shs
Average Volume3.61 million shs
Market Capitalization$10.32 billion
P/E Ratio9.70
Dividend YieldN/A
Beta1.65

Options Chain

Continental Resources (NYSE:CLR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$58.00$0.025Call002.19143 (+0.208289)0.010741
10/25/2019$57.50$0.025Call002.14146 (+0.204546)0.00988
10/25/2019$57.00$0.025Call002.14095 (+0.201093)0.010667
10/25/2019$56.50$0.025Call002.09828 (+0.201897)0.01005
10/25/2019$56.00$0.025Call002.07632 (+0.20057)0.010138
10/25/2019$55.50$0.025Call002.05417 (+0.199169)0.01023
10/25/2019$55.00$0.025Call002.0317 (+0.197851)0.010323
10/25/2019$54.50$0.025Call002.00902 (+0.196467)0.01042
10/25/2019$54.00$0.025Call001.98609 (+0.195063)0.010521
10/25/2019$53.50$0.025Call001.96287 (+0.193658)0.010624
10/25/2019$53.00$0.025Call001.93941 (+0.192225)0.010733
10/25/2019$52.50$0.025Call001.91564 (+0.19078)0.010843
10/25/2019$52.00$0.025Call001.89163 (+0.189332)0.010959
10/25/2019$51.50$0.025Call001.86729 (+0.187838)0.011078
10/25/2019$51.00$0.025Call001.84266 (+0.186362)0.011202
10/25/2019$50.50$0.025Call001.81777 (+0.184891)0.011332
10/25/2019$50.00$0.025Call001.7925 (+0.183331)0.011464
10/25/2019$49.50$0.025Call001.76695 (+0.181795)0.011603
10/25/2019$49.00$0.025Call001.7411 (+0.180233)0.01175
10/25/2019$48.50$0.025Call001.71484 (+0.178661)0.011899
10/25/2019$48.00$0.025Call001.68833 (+0.177065)0.012059
10/25/2019$47.50$0.025Call001.66136 (+0.175457)0.012221
10/25/2019$47.00$0.025Call001.63413 (+0.173819)0.012395
10/25/2019$46.50$0.025Call001.60642 (+0.172173)0.012573
10/25/2019$46.00$0.025Call001.57837 (+0.170487)0.012761
10/25/2019$45.50$0.025Call001.54994 (+0.168808)0.012959
10/25/2019$45.00$0.025Call001.52112 (+0.167161)0.013169
10/25/2019$44.50$0.025Call001.50937 (+0.182955)0.014383
10/25/2019$44.00$0.025Call001.46211 (+0.163614)0.013615
10/25/2019$43.50$0.025Call001.43196 (+0.161833)0.013858
10/25/2019$43.00$0.025Call001.4013 (+0.160044)0.014112
10/25/2019$42.50$0.025Call001.37026 (+0.158289)0.014386
10/25/2019$42.00$0.025Call001.33863 (+0.156388)0.014672
10/25/2019$41.50$0.025Call001.30651 (+0.154528)0.014976
10/25/2019$41.00$0.025Call001.27387 (+0.152634)0.015301
10/25/2019$40.50$0.025Call001.24069 (+0.150732)0.015649
10/25/2019$40.00$0.025Call011.20694 (+0.148791)0.01602
10/25/2019$39.50$0.025Call051.1726 (+0.146836)0.016419
10/25/2019$39.00$0.025Call001.13764 (+0.144856)0.016848
10/25/2019$38.50$0.025Call0111.11563 (+0.156438)0.018528
10/25/2019$38.00$0.025Call011.06577 (+0.140824)0.017812
10/25/2019$37.50$0.025Call0261.02881 (+0.138775)0.018357
10/25/2019$36.50$0.025Call0480.961498 (+0.143449)0.020585
10/25/2019$36.00$0.025Call0350.913414 (+0.132513)0.020324
10/25/2019$35.50$0.025Call000.873294 (+0.130365)0.021118
10/25/2019$35.00$0.025Call0230.832309 (+0.128231)0.022007
10/25/2019$34.50$0.025Call0190.790394 (+0.12611)0.023008
10/25/2019$34.00$0.025Call01300.747434 (+0.123936)0.024133
10/25/2019$33.50$0.025Call040.703403 (+0.121768)0.025419
10/25/2019$33.00$0.025Call010.658236 (+0.048476)0.026906
10/25/2019$32.50$0.025Call0930.611828 (+0.050366)0.028645
10/25/2019$32.00$0.050Call030.639681 (+0.128134)0.050552
10/25/2019$31.50$0.050Call71350.585944 (+0.126175)0.054402
10/25/2019$31.00$0.050Call10180.530297 (+0.049101)0.059132
10/25/2019$30.50$0.050Call10160.472477 (-0.001095)0.065109
10/25/2019$30.00$0.100Call345 (+5)0.491017 (+0.022554)0.113043
10/25/2019$29.50$0.150Call031 (+6)0.478013 (-0.016487)0.160753
10/25/2019$29.00$0.250Call20030.487791 (-0.002719)0.236657
10/25/2019$28.50$0.350Call1310.467108 (-0.038533)0.314577
10/25/2019$28.00$0.550Call13110.486937 (-0.020571)0.421488
10/25/2019$27.50$0.775Call0110.487782 (-0.023764)0.52755
10/25/2019$27.00$1.075Call081 (+5)0.503702 (-0.034807)0.630112
10/25/2019$26.50$1.425Call000.521936 (-0.039512)0.719593
10/25/2019$26.00$1.800Call000.52737 (-0.031479)0.798762
10/25/2019$25.50$2.200Call000.51874 (-0.125633)0.868693
10/25/2019$25.00$2.725Call000.641284 (+0.014817)0.873791
10/25/2019$24.50$3.200Call000.697588 (-0.005763)0.897731
10/25/2019$24.00$3.650Call000.698722 (+0.023017)0.930553
10/25/2019$23.50$4.150Call071 (+71)0.780821 (+0.034903)0.936965
10/25/2019$23.00$4.650Call0100.863362 (+0.046552)0.94229
10/25/2019$22.50$5.150Call0100.946582 (-0.068398)0.946798
10/25/2019$21.50$6.150Call001.11722 (+0.0736)0.953874
10/25/2019$21.00$6.650Call001.20221 (+0.092237)0.957038
10/25/2019$58.00$30.400Put00
10/25/2019$57.50$29.850Put00
10/25/2019$57.00$29.350Put00
10/25/2019$56.50$28.900Put00
10/25/2019$56.00$28.350Put00
10/25/2019$55.50$27.900Put00
10/25/2019$55.00$27.400Put00
10/25/2019$54.50$26.800Put00
10/25/2019$54.00$26.300Put00
10/25/2019$53.50$25.850Put00
10/25/2019$53.00$25.350Put00
10/25/2019$52.50$24.850Put00
10/25/2019$52.00$24.300Put00
10/25/2019$51.50$23.800Put00
10/25/2019$51.00$23.350Put00
10/25/2019$50.50$22.850Put00
10/25/2019$50.00$22.400Put00
10/25/2019$49.50$21.850Put00
10/25/2019$49.00$21.350Put00
10/25/2019$48.50$20.850Put00
10/25/2019$48.00$20.350Put00
10/25/2019$47.50$19.800Put00
10/25/2019$47.00$19.500Put001.87031-0.974921
10/25/2019$46.50$18.800Put00
10/25/2019$46.00$18.400Put00
10/25/2019$45.50$17.800Put00
10/25/2019$45.00$17.350Put00
10/25/2019$44.50$16.900Put00
10/25/2019$44.00$16.250Put00
10/25/2019$43.50$15.800Put00
10/25/2019$43.00$15.400Put00
10/25/2019$42.50$14.800Put00
10/25/2019$42.00$14.400Put00
10/25/2019$41.50$13.850Put00
10/25/2019$41.00$13.350Put00
10/25/2019$40.50$12.900Put00
10/25/2019$40.00$12.350Put00
10/25/2019$39.50$11.850Put00
10/25/2019$39.00$11.300Put00
10/25/2019$38.50$10.800Put00
10/25/2019$38.00$10.300Put00
10/25/2019$37.50$9.850Put00
10/25/2019$36.50$8.800Put00
10/25/2019$36.00$8.300Put00
10/25/2019$35.50$7.850Put06
10/25/2019$35.00$7.350Put01
10/25/2019$34.50$6.850Put00
10/25/2019$34.00$6.350Put012
10/25/2019$33.50$5.850Put00
10/25/2019$33.00$5.350Put09
10/25/2019$32.50$4.850Put03
10/25/2019$32.00$4.350Put021
10/25/2019$31.50$3.850Put09
10/25/2019$31.00$3.400Put023
10/25/2019$30.50$2.900Put01
10/25/2019$30.00$2.450Put000.319336 (-0.121719)-0.974232
10/25/2019$29.50$2.050Put010.442969 (+0.021875)-0.863407
10/25/2019$29.00$1.625Put000.433398 (-0.01001)-0.79337
10/25/2019$28.50$1.275Put400.456197 (+7.6E-05)-0.690043
10/25/2019$28.00$0.925Put03240.44436 (-0.011967)-0.588921
10/25/2019$27.50$0.675Put21250.466211 (-0.011544)-0.472799
10/25/2019$27.00$0.450Put554 (+30)0.46311 (-0.016655)-0.36032
10/25/2019$26.50$0.300Put1660.472656 (-0.01684)-0.262767
10/25/2019$26.00$0.200Put090.492798 (-0.038848)-0.186356
10/25/2019$25.50$0.100Put0340.473047 (-0.068359)-0.109673
10/25/2019$25.00$0.050Put0300.475781 (-0.054688)-0.06164
10/25/2019$24.50$0.050Put030.546875 (-0.049219)-0.053921
10/25/2019$24.00$0.050Put000.623438 (-0.041015)-0.04881
10/25/2019$23.50$0.050Put000.694531 (-0.038282)-0.04317
10/25/2019$23.00$0.025Put000.692505 (-0.113133)-0.024636
10/25/2019$22.50$0.025Put0150.754687 (-0.021876)-0.021864
10/25/2019$21.50$0.025Put000.898864 (-0.013207)-0.018937
10/25/2019$21.00$0.025Put000.96369 (-0.013413)-0.016865
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/19/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel