$3.75 +0.01 (0.27%) Resolute Energy Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 3.75
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.01 (0.27%)
Prev Close: 3.74
Open: 3.72
Bid: 3.08
Ask: 3.85
Options:

Call Options: REN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 REN1422K1 2.55 0.00 2.40 523.0 3.40 398.0 9.0 13
2.00 REN1422K2 1.50 0.00 1.40 574.0 2.25 365.0 0.0 0
3.00 REN1422K3 0.95 0.20 0.65 579.0 1.00 352.0 14.0 14
4.00 REN1422K4 0.25 0.05 0.15 389.0 0.45 567.0 10.0 111
5.00 REN1422K5 0.20 -0.05 0.05 125.0 0.20 663.0 20.0 25
6.00 REN1422K6 0.13 -0.12 0.05 731.0 0.15 609.0 10.0 20
7.00 REN1422K7 0.05 -0.20 0.05 89.0 0.20 676.0 89.0 103
8.00 REN1422K8 0.10 0.00 0.05 11.0 0.25 565.0 0.0 0
9.00 REN1422K9 0.10 0.00 0.00 0.0 0.25 576.0 0.0 0
10.00 REN1422K10 0.10 0.00 0.00 0.0 0.25 580.0 0.0 0
11.00 REN1422K11 0.10 0.00 0.00 0.0 0.25 576.0 0.0 0
12.00 REN1422K12 0.10 0.00 0.00 0.0 0.25 580.0 0.0 0
13.00 REN1422K13 0.10 0.00 0.00 0.0 0.30 646.0 0.0 0
14.00 REN1422K14 0.10 0.00 0.00 0.0 0.25 586.0 0.0 0

Put Options: REN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 REN1422W1 0.10 0.00 0.00 0.0 0.15 464.0 0.0 0
2.00 REN1422W2 0.10 0.00 0.00 0.0 0.10 341.0 0.0 0
3.00 REN1422W3 0.11 0.06 0.05 32.0 0.25 702.0 14.0 14
4.00 REN1422W4 0.50 0.10 0.45 144.0 0.60 429.0 12.0 0
5.00 REN1422W5 1.15 0.00 1.20 330.0 1.55 465.0 0.0 0
6.00 REN1422W6 0.40 -1.65 2.00 586.0 2.75 517.0 6.0 6
7.00 REN1422W7 0.85 -2.15 3.10 434.0 4.00 594.0 3.0 3
8.00 REN1422W8 3.80 0.00 4.10 356.0 4.70 342.0 0.0 0
9.00 REN1422W9 2.05 -2.85 4.50 797.0 5.60 367.0 14.0 4
10.00 REN1422W10 5.80 0.00 4.00 862.0 8.50 417.0 0.0 0
11.00 REN1422W11 6.50 0.00 5.60 799.0 9.60 388.0 0.0 0
12.00 REN1422W12 6.70 0.00 6.70 416.0 10.60 82.0 0.0 0
13.00 REN1422W13 8.20 0.00 7.10 857.0 11.50 417.0 0.0 0
14.00 REN1422W14 9.90 0.00 9.50 723.0 11.00 422.0 0.0 0