CEO - CNOOC Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CEO190816C001500002019-07-08 11:01AM EDT150.0020.4017.4021.200.00-2455.35%
CEO190816C001650002019-07-18 10:17AM EDT165.005.106.106.800.00-8928.26%
CEO190816C001700002019-07-19 12:31PM EDT170.003.203.504.00+0.30+10.34%341826.58%
CEO190816C001750002019-07-19 1:59PM EDT175.001.851.802.10+0.35+23.33%416225.51%
CEO190816C001800002019-07-18 11:41AM EDT180.000.550.801.000.00-10418025.00%
CEO190816C001850002019-07-18 9:42AM EDT185.000.350.200.500.00-524025.66%
CEO190816C001900002019-07-18 10:32AM EDT190.000.150.050.250.00-1226.47%
CEO190816C002000002019-06-26 2:46PM EDT200.000.500.000.750.00--543.87%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CEO190816P001450002019-07-18 9:42AM EDT145.000.500.300.400.00--17734.47%
CEO190816P001500002019-07-18 9:42AM EDT150.000.950.500.600.00-10010031.01%
CEO190816P001550002019-07-19 10:54AM EDT155.001.100.851.05-0.55-33.33%415028.70%
CEO190816P001600002019-07-01 11:16AM EDT160.001.551.501.900.00--126.93%
CEO190816P001650002019-07-18 10:32AM EDT165.004.603.003.400.00-101225.70%
CEO190816P001700002019-07-18 10:43AM EDT170.007.605.205.700.00-108724.63%
CEO190816P001750002019-07-08 3:54PM EDT175.008.908.408.900.00-406823.87%
CEO190816P001800002019-07-11 11:19AM EDT180.0010.3012.3012.900.00--5023.60%
CEO190816P001850002019-07-11 10:04AM EDT185.0013.5014.5018.400.00--2034.25%