S&P 500   3,006.72 (+0.69%)
DOW   26,827.64 (+0.21%)
QQQ   193.42 (+0.90%)
AAPL   240.51 (+1.73%)
FB   189.76 (+2.10%)
MSFT   138.43 (+0.74%)
GOOGL   1,244.23 (-0.01%)
AMZN   1,785.66 (+1.60%)
CGC   20.35 (+0.69%)
MU   45.22 (+4.03%)
GE   8.79 (-1.90%)
TSLA   253.46 (-1.36%)
AMD   32.03 (+3.42%)
T   38.24 (-0.60%)
PRI   125.69 (+1.75%)
NFLX   278.05 (+1.00%)
GILD   65.21 (+0.46%)
DIS   130.27 (-0.47%)
S&P 500   3,006.72 (+0.69%)
DOW   26,827.64 (+0.21%)
QQQ   193.42 (+0.90%)
AAPL   240.51 (+1.73%)
FB   189.76 (+2.10%)
MSFT   138.43 (+0.74%)
GOOGL   1,244.23 (-0.01%)
AMZN   1,785.66 (+1.60%)
CGC   20.35 (+0.69%)
MU   45.22 (+4.03%)
GE   8.79 (-1.90%)
TSLA   253.46 (-1.36%)
AMD   32.03 (+3.42%)
T   38.24 (-0.60%)
PRI   125.69 (+1.75%)
NFLX   278.05 (+1.00%)
GILD   65.21 (+0.46%)
DIS   130.27 (-0.47%)
Log in

Concho Resources Options Chain (NYSE:CXO)

$63.38
+0.93 (+1.49 %)
(As of 10/21/2019 04:00 PM ET)
Today's Range
$62.21
Now: $63.38
$63.98
50-Day Range
$61.91
MA: $69.34
$77.54
52-Week Range
$61.37
Now: $63.38
$150.45
Volume1.41 million shs
Average Volume2.02 million shs
Market Capitalization$12.74 billion
P/E Ratio13.81
Dividend Yield0.79%
Beta1.2

Options Chain

Concho Resources (NYSE:CXO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$95.00$0.025Call001.20672 (+0.104972)0.007643
10/25/2019$90.00$0.025Call001.07125 (+0.096571)0.008475
10/25/2019$85.00$0.025Call0100.932587 (+0.084107)0.010147
10/25/2019$82.00$0.025Call050.831587 (+0.081878)0.010567
10/25/2019$81.50$0.025Call000.815508 (+0.080903)0.010749
10/25/2019$81.00$0.025Call000.799282 (+0.079921)0.010939
10/25/2019$80.50$0.025Call000.782908 (+0.078927)0.011139
10/25/2019$80.00$0.025Call0150.76638 (+0.077936)0.011349
10/25/2019$79.50$0.025Call000.749707 (+0.076913)0.01157
10/25/2019$79.00$0.025Call040.732851 (+0.075889)0.011801
10/25/2019$78.50$0.025Call000.715842 (+0.074897)0.012046
10/25/2019$78.00$0.025Call040.698665 (+0.073877)0.012305
10/25/2019$77.50$0.025Call080.681326 (+0.072852)0.01258
10/25/2019$77.00$0.025Call020.663792 (+0.071802)0.012869
10/25/2019$76.50$0.025Call000.646103 (+0.070783)0.01318
10/25/2019$76.00$0.025Call000.628175 (+0.069692)0.013504
10/25/2019$75.50$0.025Call0100.61011 (+0.068665)0.013858
10/25/2019$75.00$0.025Call0460.591789 (+0.067567)0.014228
10/25/2019$74.50$0.025Call0150.573289 (+0.011856)0.014629
10/25/2019$74.00$0.025Call0650.554584 (+0.012166)0.015061
10/25/2019$73.50$0.025Call020.535642 (+0.012481)0.015525
10/25/2019$73.00$0.050Call030.573052 (+0.069401)0.027138
10/25/2019$72.50$0.050Call090.552106 (+0.068229)0.028021
10/25/2019$72.00$0.050Call0460.530878 (+0.067052)0.028981
10/25/2019$71.50$0.050Call0200.509355 (+0.06587)0.030031
10/25/2019$71.00$0.050Call040.48753 (+0.032616)0.031184
10/25/2019$70.50$0.050Call0110.465383 (+0.032537)0.032457
10/25/2019$70.00$0.050Call1190.442871 (+0.03247)0.033863
10/25/2019$69.50$0.075Call0200.452722 (+0.041455)0.047323
10/25/2019$69.00$0.075Call120 (-6)0.428228 (+0.041176)0.049603
10/25/2019$68.50$0.050Call3250.375977 (-0.023242)0.040413
10/25/2019$68.00$0.100Call5518 (+15)0.401804 (+0.00011)0.066994
10/25/2019$67.50$0.100Call3000.37476 (-0.011223)0.071
10/25/2019$67.00$0.150Call31620.383682 (+0.004389)0.097991
10/25/2019$66.50$0.200Call0530.383353 (+0.005152)0.124426
10/25/2019$66.00$0.250Call100.376445 (-0.003733)0.151387
10/25/2019$65.50$0.325Call000.375054 (-0.008574)0.187243
10/25/2019$65.00$0.425Call027 (+22)0.376326 (-0.018778)0.230291
10/25/2019$64.50$0.500Call0205 (+205)0.361178 (-0.044615)0.268753
10/25/2019$64.00$0.700Call1112 (+1)0.380707 (-0.014707)0.331883
10/25/2019$63.50$0.875Call2620.382244 (-0.036694)0.387978
10/25/2019$63.00$1.075Call240 (+40)0.382785 (-0.045841)0.44631
10/25/2019$62.50$1.325Call047 (+3)0.389308 (-0.028701)0.506368
10/25/2019$62.00$1.575Call990.387193 (-0.033646)0.565746
10/25/2019$61.50$1.875Call000.391134 (-0.062377)0.623208
10/25/2019$61.00$2.200Call22 (+2)0.394209 (-0.064992)0.677754
10/25/2019$60.50$2.575Call000.405544 (-0.07782)0.724622
10/25/2019$60.00$2.950Call030.409333 (-0.085902)0.769751
10/25/2019$59.50$3.350Call000.414774 (-0.048232)0.809153
10/25/2019$59.00$3.750Call020.411568 (+0.027549)0.848309
10/25/2019$58.50$4.150Call000.396084 (-0.189755)0.889225
10/25/2019$58.00$4.650Call000.43311 (-0.149851)0.897231
10/25/2019$57.50$5.200Call000.502036 (+0.015741)0.889816
10/25/2019$57.00$5.650Call000.506267 (-0.076041)0.909952
10/25/2019$56.50$6.150Call000.542548 (-0.044913)0.915115
10/25/2019$56.00$6.400Call0001
10/25/2019$55.50$7.800Call000.977101 (+0.256066)0.826677
10/25/2019$55.00$7.800Call000.759477 (+0.00155)0.896593
10/25/2019$50.00$13.300Call001.5 (+0.293716)0.880048
10/25/2019$95.00$31.750Put000
10/25/2019$90.00$27.100Put00
10/25/2019$85.00$21.800Put000
10/25/2019$82.00$19.550Put000.3-1
10/25/2019$81.50$18.850Put00
10/25/2019$81.00$17.850Put000
10/25/2019$80.50$17.700Put00
10/25/2019$80.00$16.850Put000
10/25/2019$79.50$16.550Put000
10/25/2019$79.00$15.800Put000
10/25/2019$78.50$15.900Put00
10/25/2019$78.00$14.800Put000
10/25/2019$77.50$14.850Put00
10/25/2019$77.00$14.450Put00
10/25/2019$76.50$13.900Put00
10/25/2019$76.00$12.850Put000
10/25/2019$75.50$12.800Put00
10/25/2019$75.00$11.800Put000
10/25/2019$74.50$11.650Put00
10/25/2019$74.00$10.800Put043 (-1)0
10/25/2019$73.50$10.700Put00
10/25/2019$73.00$10.250Put01
10/25/2019$72.50$9.800Put00
10/25/2019$72.00$9.550Put060.360938-1
10/25/2019$71.50$8.750Put06
10/25/2019$71.00$8.550Put0140.360938-0.998089
10/25/2019$70.50$7.600Put02
10/25/2019$70.00$7.500Put07
10/25/2019$69.50$6.850Put03
10/25/2019$69.00$6.600Put0260.410938 (-0.017578)-0.960411
10/25/2019$68.50$6.050Put060.248829 (-0.118151)-0.999747
10/25/2019$68.00$5.650Put070.415625 (+0.013672)-0.930728
10/25/2019$67.50$5.000Put00
10/25/2019$67.00$4.550Put040.170471 (-0.221116)-1
10/25/2019$66.50$4.250Put010.390943 (-0.006113)-0.873646
10/25/2019$66.00$3.800Put1000.382961 (-0.018835)-0.847328
10/25/2019$65.50$3.350Put94 (+4)0.366676 (-0.047202)-0.819261
10/25/2019$65.00$2.975Put171110.382641 (-0.010976)-0.769072
10/25/2019$64.50$2.575Put01 (+1)0.372559 (-0.023351)-0.725517
10/25/2019$64.00$2.225Put230 (+15)0.37499 (-0.025289)-0.671266
10/25/2019$63.50$1.900Put8210.378896 (-0.039351)-0.61471
10/25/2019$63.00$1.600Put211 (-4)0.375771 (-0.034664)-0.555191
10/25/2019$62.50$1.375Put110.395175 (-0.014059)-0.493804
10/25/2019$62.00$1.125Put035 (+8)0.388143 (-0.0332)-0.434873
10/25/2019$61.50$0.925Put103 (+3)0.393612 (-0.032028)-0.377135
10/25/2019$61.00$0.775Put023 (+3)0.406893 (-0.019137)-0.32625
10/25/2019$60.50$0.600Put000.397926 (-0.028452)-0.27229
10/25/2019$60.00$0.475Put0240.406864 (-0.037321)-0.226569
10/25/2019$59.50$0.400Put033 (+33)0.419118 (-0.022104)-0.19279
10/25/2019$59.00$0.300Put060.416417 (-0.033051)-0.153849
10/25/2019$58.50$0.250Put000.4358 (-0.032027)-0.128807
10/25/2019$58.00$0.200Put020.439855 (-0.029144)-0.105362
10/25/2019$57.50$0.150Put000.44205 (-0.028688)-0.082474
10/25/2019$57.00$0.150Put000.478625 (-0.010233)-0.077322
10/25/2019$56.50$0.075Put000.439787 (-0.062281)-0.045953
10/25/2019$56.00$0.100Put000.501266 (+0.02576)-0.05266
10/25/2019$55.50$0.075Put000.501788 (-0.003344)-0.04042
10/25/2019$55.00$0.075Put0100.535016 (-0.028354)-0.038646
10/25/2019$50.00$0.050Put000.798437 (+0.021874)-0.018521
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/21/2019 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