CEO - CNOOC Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CEO190621C001050002019-02-13 1:24PM EDT105.0063.8085.0088.600.00-01353.52%
CEO190621C001300002019-03-18 12:00AM EDT130.0045.6156.0060.700.00-21232.41%
CEO190621C001350002019-03-18 12:00AM EDT135.0040.6751.0055.800.00-105216.43%
CEO190621C001400002019-03-18 12:00AM EDT140.0036.1946.2050.700.00-3216200.85%
CEO190621C001450002019-04-03 12:25PM EDT145.0042.5530.2034.100.00-1030113.90%
CEO190621C001500002019-03-20 9:41AM EDT150.0028.0637.9039.800.00-131172.36%
CEO190621C001550002019-05-07 3:14PM EDT155.0019.809.7014.300.00--139.76%
CEO190621C001600002019-05-20 2:00PM EDT160.0013.007.208.300.00-1123.44%
CEO190621C001650002019-05-24 11:14AM EDT165.003.494.004.60-3.51-50.14%16520.55%
CEO190621C001700002019-05-24 2:42PM EDT170.002.051.852.10-0.99-32.57%37719.12%
CEO190621C001750002019-05-24 11:12AM EDT175.000.750.801.100.00-19421.05%
CEO190621C001800002019-05-17 12:11PM EDT180.001.280.350.500.00-19521.90%
CEO190621C001850002019-05-23 12:09PM EDT185.000.250.100.300.00-28924.27%
CEO190621C001900002019-05-01 9:30AM EDT190.003.000.000.200.00-210726.76%
CEO190621C001950002019-05-24 1:19PM EDT195.000.100.000.15-0.20-66.67%18129.49%
CEO190621C002000002019-05-23 3:19PM EDT200.000.100.002.000.00-23459.33%
CEO190621C002100002019-05-23 3:24PM EDT210.000.200.004.800.00-1873.38%
CEO190621C002200002019-04-22 11:43AM EDT220.000.530.000.250.00-4651.07%
CEO190621C002300002019-02-22 11:04AM EDT230.001.330.252.250.00-2377.98%
CEO190621C002400002019-03-05 4:22PM EDT240.000.930.001.600.00-1977.91%
CEO190621C002500002019-02-21 10:30AM EDT250.000.450.001.500.00-13683.55%
CEO190621C002600002019-02-13 1:24PM EDT260.000.750.001.450.00-03189.18%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CEO190621P001000002019-02-13 1:24PM EDT100.001.050.001.500.00-191109.77%
CEO190621P001050002019-01-31 10:32AM EDT105.000.550.001.500.00-25100.78%
CEO190621P001100002019-02-22 11:03AM EDT110.000.660.055.000.00-413123.80%
CEO190621P001150002019-02-13 1:24PM EDT115.001.950.001.550.00-0184.38%
CEO190621P001200002019-02-05 4:05PM EDT120.001.150.001.550.00-12176.32%
CEO190621P001250002019-02-22 11:02AM EDT125.001.170.001.600.00-22168.99%
CEO190621P001300002019-02-22 11:01AM EDT130.000.960.001.650.00-104061.77%
CEO190621P001350002019-02-22 11:01AM EDT135.001.820.001.750.00-2155.01%
CEO190621P001400002019-05-23 2:49PM EDT140.000.650.350.500.00-35741.50%
CEO190621P001450002019-05-22 3:49PM EDT145.000.580.600.750.00-1231038.45%
CEO190621P001500002019-05-14 11:17AM EDT150.001.721.101.400.00-107938.04%
CEO190621P001550002019-05-23 1:49PM EDT155.003.162.102.450.00-18337.78%
CEO190621P001600002019-05-23 3:41PM EDT160.005.503.704.500.00-128840.60%
CEO190621P001650002019-05-22 3:20PM EDT165.005.366.207.000.00-301042.38%
CEO190621P001700002019-05-23 3:47PM EDT170.0012.309.4010.500.00-28446.70%
CEO190621P001750002019-05-10 3:07PM EDT175.0011.4513.2014.700.00-35652.64%
CEO190621P001800002019-05-01 3:12PM EDT180.008.9515.7020.100.00-205850.99%
CEO190621P001850002019-04-09 1:11PM EDT185.007.800.000.000.00-10110.00%
CEO190621P001900002019-04-30 2:06PM EDT190.0014.9125.8030.000.00-52465.94%
CEO190621P001950002019-04-03 12:25PM EDT195.0017.2021.9024.300.00-10210.00%
CEO190621P002000002019-02-26 12:35PM EDT200.0028.7815.2017.700.00-240.00%
CEO190621P002100002019-02-13 1:24PM EDT210.0048.6023.8026.700.00-10100.00%
CEO190621P002200002019-02-22 10:53AM EDT220.0044.2833.0035.900.00-210.00%
CEO190621P002300002019-03-07 1:36PM EDT230.0062.7243.1045.300.00-280.00%
CEO190621P002400002019-03-11 2:42PM EDT240.0071.5651.1055.800.00-20270.00%
CEO190621P002500002019-03-28 12:41PM EDT250.0072.1270.2074.800.00-10220.00%
CEO190621P002600002019-04-02 10:42AM EDT260.0077.7585.5090.300.00-2520.00%