CEO - CNOOC Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CEO180216C001250002018-01-04 1:38PM EST125.0028.9327.7032.500.00-1165.23%
CEO180216C001300002018-01-09 12:15PM EST130.0024.7429.5034.000.00-1299.19%
CEO180216C001350002018-01-04 1:55PM EST135.0019.2019.5022.600.00-9248.95%
CEO180216C001400002018-01-09 2:01PM EST140.0016.0019.6024.000.00-1275.43%
CEO180216C001450002018-01-16 3:01PM EST145.0014.1011.8012.600.00-2731.14%
CEO180216C001500002018-01-11 11:21AM EST150.008.9011.9013.500.00-82956.29%
CEO180216C001550002018-01-19 11:20AM EST155.004.404.204.90-1.10-20.00%711525.24%
CEO180216C001600002018-01-19 1:51PM EST160.002.001.952.60-0.90-31.03%2915024.76%
CEO180216C001650002018-01-18 11:15AM EST165.001.350.901.250.00-125024.81%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CEO180216P001150002018-01-12 11:54PM EST115.000.050.005.000.00-11103.96%
CEO180216P001200002018-01-04 10:11AM EST120.000.290.000.800.00-6258.64%
CEO180216P001300002018-01-08 1:23PM EST130.000.200.004.800.00-101271.46%
CEO180216P001400002018-01-02 11:25AM EST140.001.750.501.000.00-202237.43%
CEO180216P001450002018-01-19 11:40AM EST145.000.780.500.85-0.37-32.17%102227.26%
CEO180216P001500002018-01-19 10:02AM EST150.001.651.151.70+0.25+17.86%112925.29%
CEO180216P001550002018-01-19 3:32PM EST155.003.032.853.50+0.27+9.78%1065725.01%
CEO180216P001600002018-01-19 11:45AM EST160.006.505.606.20+1.70+35.42%202724.51%
CEO180216P001650002018-01-18 10:51AM EST165.009.309.2010.000.00-12125.70%