S&P 500   3,453.49 (+0.52%)
DOW   28,363.66 (+0.54%)
QQQ   284.18 (+0.00%)
AAPL   115.75 (-0.96%)
MSFT   214.89 (+0.04%)
FB   278.12 (-0.22%)
GOOGL   1,606.66 (+1.30%)
AMZN   3,176.40 (-0.27%)
TSLA   425.79 (+0.75%)
NVDA   534.44 (-1.21%)
BABA   306.28 (-0.55%)
CGC   20.30 (+4.16%)
GE   7.72 (+5.46%)
MU   54.38 (+2.01%)
AMD   79.42 (+0.28%)
T   28.28 (+5.84%)
F   8.21 (+4.59%)
ACB   4.85 (+0.00%)
GILD   60.67 (+0.76%)
NFLX   485.23 (-0.78%)
BA   169.07 (+3.18%)
NIO   27.38 (-1.72%)
DIS   127.56 (+0.73%)
S&P 500   3,453.49 (+0.52%)
DOW   28,363.66 (+0.54%)
QQQ   284.18 (+0.00%)
AAPL   115.75 (-0.96%)
MSFT   214.89 (+0.04%)
FB   278.12 (-0.22%)
GOOGL   1,606.66 (+1.30%)
AMZN   3,176.40 (-0.27%)
TSLA   425.79 (+0.75%)
NVDA   534.44 (-1.21%)
BABA   306.28 (-0.55%)
CGC   20.30 (+4.16%)
GE   7.72 (+5.46%)
MU   54.38 (+2.01%)
AMD   79.42 (+0.28%)
T   28.28 (+5.84%)
F   8.21 (+4.59%)
ACB   4.85 (+0.00%)
GILD   60.67 (+0.76%)
NFLX   485.23 (-0.78%)
BA   169.07 (+3.18%)
NIO   27.38 (-1.72%)
DIS   127.56 (+0.73%)
S&P 500   3,453.49 (+0.52%)
DOW   28,363.66 (+0.54%)
QQQ   284.18 (+0.00%)
AAPL   115.75 (-0.96%)
MSFT   214.89 (+0.04%)
FB   278.12 (-0.22%)
GOOGL   1,606.66 (+1.30%)
AMZN   3,176.40 (-0.27%)
TSLA   425.79 (+0.75%)
NVDA   534.44 (-1.21%)
BABA   306.28 (-0.55%)
CGC   20.30 (+4.16%)
GE   7.72 (+5.46%)
MU   54.38 (+2.01%)
AMD   79.42 (+0.28%)
T   28.28 (+5.84%)
F   8.21 (+4.59%)
ACB   4.85 (+0.00%)
GILD   60.67 (+0.76%)
NFLX   485.23 (-0.78%)
BA   169.07 (+3.18%)
NIO   27.38 (-1.72%)
DIS   127.56 (+0.73%)
S&P 500   3,453.49 (+0.52%)
DOW   28,363.66 (+0.54%)
QQQ   284.18 (+0.00%)
AAPL   115.75 (-0.96%)
MSFT   214.89 (+0.04%)
FB   278.12 (-0.22%)
GOOGL   1,606.66 (+1.30%)
AMZN   3,176.40 (-0.27%)
TSLA   425.79 (+0.75%)
NVDA   534.44 (-1.21%)
BABA   306.28 (-0.55%)
CGC   20.30 (+4.16%)
GE   7.72 (+5.46%)
MU   54.38 (+2.01%)
AMD   79.42 (+0.28%)
T   28.28 (+5.84%)
F   8.21 (+4.59%)
ACB   4.85 (+0.00%)
GILD   60.67 (+0.76%)
NFLX   485.23 (-0.78%)
BA   169.07 (+3.18%)
NIO   27.38 (-1.72%)
DIS   127.56 (+0.73%)
Log in
NYSE:CXO

Concho Resources Options Chain and Prices

$46.04
+1.76 (+3.97 %)
(As of 10/22/2020 12:00 AM ET)
Add
Compare
Today's Range
$44.02
Now: $46.04
$46.19
50-Day Range
$42.35
MA: $46.29
$50.65
52-Week Range
$33.13
Now: $46.04
$93.34
Volume5.68 million shs
Average Volume2.59 million shs
Market Capitalization$9.06 billion
P/E RatioN/A
Dividend Yield1.81%
Beta1.87

Options Chain

Concho Resources (NYSE:CXO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/23/2020$65.00$0.025Call00036
(+0)
2.1875
(+0.65625)
0.0110230
10/23/2020$60.00$0.025Call00017
(+0)
1.78551
(+0.594494)
0.012790
10/23/2020$57.00$0.025Call0003
(+0)
1.52578
(+0.552644)
0.0146550
10/23/2020$56.00$0.025Call00028
(+0)
1.43458
(+0.53832)
0.0154590
10/23/2020$55.50$0.025Call00087
(+0)
1.38806
(+0.531142)
0.0159090
10/23/2020$55.00$0.025Call0003833
(-1)
1.34081
(+0.523892)
0.0163920
10/23/2020$54.50$0.025Call00069
(+0)
1.29289
(+0.516615)
0.0169180
10/23/2020$54.00$0.025Call000504
(+0)
1.24425
(+0.509389)
0.0174910
10/23/2020$53.50$0.100Call000106
(+0)
1.50625
(+0.615225)
0.0504340
10/23/2020$53.00$0.075Call000110
(-4)
1.36983
(+0.579285)
0.042530
10/23/2020$52.50$0.025Call000121
(-6)
1.10094
(+0.41759)
0.0202480
10/23/2020$52.00$0.025Call1507295
(+0)
1.04177
(+0.352988)
0.0204063
10/23/2020$51.50$0.000Call00037
(-3)
0.00
10/23/2020$51.00$0.000Call0005
(+0)
0.00
10/23/2020$50.50$0.025Call00098
(+0)
0.8804030.0236150
10/23/2020$50.00$0.075Call20513151
(-8)
1.00448
(+0.440136)
0.0551666
10/23/2020$49.50$0.125Call13130109
(-12)
1.05252
(+0.496993)
0.0820593
10/23/2020$49.00$0.125Call000152
(+101)
0.980216
(+0.253825)
0.0869770
10/23/2020$48.50$0.150Call817573
(+110)
0.949887
(+0.243452)
0.1039373
10/23/2020$48.00$0.150Call11036
(+20)
0.871061
(+0.378824)
0.1114621
10/23/2020$47.50$0.300Call3020108
(+0)
0.986372
(-0.550828)
0.177523
10/23/2020$47.00$0.000Call00013
(+0)
0.00
10/23/2020$46.50$0.000Call0003
(+0)
0.00
10/23/2020$46.00$0.000Call161600
(+0)
0.5125730.04
10/23/2020$45.50$0.000Call00041
(+0)
0.00
10/23/2020$45.00$0.000Call0000
(+0)
0.00
10/23/2020$44.50$0.000Call0000
(+0)
0.00
10/23/2020$44.00$0.000Call00018
(+0)
0.00
10/23/2020$43.00$0.000Call0007
(+0)
0.00
10/23/2020$42.00$0.000Call2200
(+0)
1.12959
(-0.04596)
0.02
10/23/2020$41.00$3.850Call0000
(+0)
1.38292
(+0.099939)
0.7890190
10/23/2020$40.00$4.800Call0000
(+0)
1.57709
(+0.129452)
0.8235960
10/23/2020$39.00$5.550Call0000
(+0)
1.46797
(-0.348488)
0.8893040
10/23/2020$38.50$6.100Call0000
(+0)
1.66896
(-0.1687)
0.8837610
10/23/2020$38.00$6.600Call0000
(+0)
1.76686
(-0.229739)
0.8915540
10/23/2020$37.00$7.550Call0000
(+0)
1.88926
(-0.359429)
0.9121790
10/23/2020$35.00$9.550Call0003
(+0)
2.33215
(-0.219339)
0.9262850
10/23/2020$30.00$14.550Call0000
(+0)
3.52346
(+0.043586)
0.9477230
10/23/2020$25.00$19.600Call0000
(+0)
5.01833
(+0.395583)
0.9577030
10/23/2020$65.00$20.350Put0000
(+0)
0
10/23/2020$60.00$15.400Put0000
(+0)
0
10/23/2020$57.00$12.350Put0000
(+0)
0
10/23/2020$56.00$11.400Put0000
(+0)
0
10/23/2020$55.50$10.950Put0000
(+0)
0
10/23/2020$55.00$10.400Put0000
(+0)
0
10/23/2020$54.50$10.100Put0000
(+0)
0
10/23/2020$54.00$9.250Put0000
(+0)
0
10/23/2020$53.50$8.650Put0000
(+0)
0
10/23/2020$53.00$8.300Put0000
(+0)
0
10/23/2020$52.50$8.050Put0000
(+0)
0
10/23/2020$52.00$7.100Put0000
(+0)
0
10/23/2020$51.50$6.950Put0000
(+0)
0
10/23/2020$51.00$6.400Put0000
(+0)
0
10/23/2020$50.50$5.950Put00050
(+0)
0
10/23/2020$50.00$6.800Put11056
(+1)
2.2832
(+1.2455)
-0.7404791
10/23/2020$49.50$5.100Put00066
(+0)
0
10/23/2020$49.00$4.750Put7521261
(+0)
0.740765
(+0.262249)
-0.9685246
10/23/2020$48.50$4.800Put101103
(+0)
1.4793-0.7817821
10/23/2020$48.00$4.250Put237124113451
(+0)
1.33132
(+0.761734)
-0.7798999
10/23/2020$47.50$3.675Put000269
(+0)
1.15391-0.7827310
10/23/2020$47.00$3.250Put101111
(+0)
1.1334-0.7511
10/23/2020$46.50$3.275Put000255
(+0)
1.46563-0.6543160
10/23/2020$46.00$0.000Put00017
(+1)
0.00
10/23/2020$45.50$0.000Put0001
(+0)
0.00
10/23/2020$45.00$0.000Put643826288
(+140)
0.250444
(-0.442197)
0.011
10/23/2020$44.50$0.000Put00012
(+1)
0.00
10/23/2020$44.00$0.000Put4,0372304056
(+1)
0.405967
(-0.160333)
0.06
10/23/2020$43.00$0.000Put0009
(+1)
0.00
10/23/2020$42.00$0.000Put0009
(+0)
0.00
10/23/2020$41.00$0.000Put00050
(+0)
0.00
10/23/2020$40.00$0.025Put0002539
(+0)
0.732813-0.0265560
10/23/2020$39.00$0.000Put0006
(+0)
0.00
10/23/2020$38.50$0.000Put0001
(+0)
0.00
10/23/2020$38.00$0.050Put0001
(+0)
1.16196
(-0.083248)
-0.0323560
10/23/2020$37.00$0.050Put0000
(+0)
1.33866-0.0287010
10/23/2020$35.00$0.000Put0004
(+0)
0.00
10/23/2020$30.00$0.000Put0000
(+0)
0.00
10/23/2020$25.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2020 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.