$1.88 -0.85 (-31.14%) Resolute Energy Corp - NYSE

Nov. 28, 2014 | 01:05 PM
Last Trade: 1.88
Trade Time: Nov 28 01:05 PM Eastern Daylight Time
Change: -0.85 (-31.14%)
Prev Close: 2.73
Open: 2.45
Bid: 1.88
Ask: 2.00
Options:

Call Options: REN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 REN1420L1 1.40 0.00 0.80 110.0 1.55 170.0 0.0 0
2.50 REN1420L2.5 0.47 0.42 0.05 20.0 0.30 558.0 5.0 151
4.00 REN1420L4 0.10 -0.20 0.05 10.0 0.05 28.0 10.0 83
5.00 REN1420L5 0.21 -0.09 0.05 10.0 0.05 32.0 34.0 92
6.00 REN1420L6 1.10 0.85 0.05 9.0 0.05 32.0 30.0 40
7.50 REN1420L7.5 0.10 -0.15 0.05 15.0 0.05 16.0 50.0 882
9.00 REN1420L9 0.35 0.25 0.10 21.0 0.05 16.0 40.0 2,062
10.00 REN1420L10 0.05 -0.20 0.05 30.0 0.05 16.0 30.0 80
11.00 REN1420L11 0.60 0.35 0.05 1.0 0.05 16.0 2.0 2
12.50 REN1420L12.5 0.25 0.00 0.05 3.0 0.05 16.0 0.0 0
14.00 REN1420L14 0.25 0.00 0.05 11.0 0.05 16.0 0.0 0
15.00 REN1420L15 0.25 0.00 0.05 36.0 0.05 16.0 0.0 0

Put Options: REN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 REN1420X1 0.30 0.00 0.00 0.0 0.05 37.0 0.0 0
2.50 REN1420X2.5 0.05 -0.35 0.30 544.0 0.75 100.0 1.0 32
4.00 REN1420X4 0.90 -0.15 1.80 410.0 2.25 111.0 3.0 50
5.00 REN1420X5 1.02 -1.03 2.65 434.0 3.30 101.0 34.0 34
6.00 REN1420X6 2.32 -0.58 3.40 467.0 4.30 119.0 20.0 17
7.50 REN1420X7.5 3.50 -0.80 5.10 352.0 5.80 110.0 60.0 890
9.00 REN1420X9 1.50 -4.30 6.40 342.0 7.30 121.0 3.0 3
10.00 REN1420X10 6.80 0.00 7.40 236.0 8.50 152.0 0.0 0
11.00 REN1420X11 7.80 0.00 8.40 337.0 9.30 108.0 0.0 0
12.50 REN1420X12.5 9.30 0.00 9.90 236.0 11.00 152.0 0.0 0
14.00 REN1420X14 10.80 0.00 11.30 337.0 12.50 153.0 0.0 0
15.00 REN1420X15 11.80 0.00 12.30 196.0 13.40 143.0 0.0 0