CHL - China Mobile Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHL180615C000325002018-05-22 3:53PM EDT32.5014.5012.5013.700.00-83113.09%
CHL180615C000400002018-05-23 9:41AM EDT40.006.035.506.000.00-103249.61%
CHL180615C000425002018-05-24 3:50PM EDT42.503.303.103.400.00-31529.30%
CHL180615C000450002018-05-24 10:28AM EDT45.001.401.001.15-0.05-3.45%387917.92%
CHL180615C000475002018-05-24 3:49PM EDT47.500.100.050.10-0.08-44.44%601,52214.16%
CHL180615C000500002018-05-22 12:26PM EDT50.000.030.000.050.00-2083222.27%
CHL180615C000525002018-05-24 3:28PM EDT52.500.050.000.100.00-402,39335.74%
CHL180615C000550002018-05-21 1:51PM EDT55.000.030.000.050.00-24,18439.45%
CHL180615C000575002018-03-15 10:31AM EDT57.500.050.050.15-0.05-50.00%12,18952.93%
CHL180615C000600002018-03-05 12:33PM EDT60.000.080.000.150.00-1030157.81%
CHL180615C000650002018-03-06 10:30AM EDT65.000.050.050.15-0.05-50.00%4461974.41%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHL180615P000325002018-05-23 1:43PM EDT32.500.020.000.050.00-2361.72%
CHL180615P000350002018-02-09 1:54PM EDT35.000.150.000.100.00-106855.08%
CHL180615P000375002018-03-07 11:45AM EDT37.500.150.100.30-0.05-25.00%205256.25%
CHL180615P000400002018-04-30 3:52PM EDT40.000.060.000.100.00-118134.96%
CHL180615P000425002018-05-23 1:43PM EDT42.500.080.000.150.00-235524.32%
CHL180615P000450002018-05-24 3:52PM EDT45.000.400.300.45+0.05+14.29%32,03516.26%
CHL180615P000475002018-05-24 2:25PM EDT47.501.801.852.00+0.33+22.45%111,82615.43%
CHL180615P000500002018-05-24 3:23PM EDT50.004.304.204.50+0.20+4.88%1631827.54%
CHL180615P000525002018-05-24 12:17PM EDT52.506.436.707.00+0.02+0.31%1131,04437.89%
CHL180615P000550002018-05-21 9:32AM EDT55.009.259.0010.000.00-297670.90%
CHL180615P000575002018-01-29 11:56AM EDT57.506.006.907.400.00-1093700.00%
CHL180615P000600002018-03-06 10:35AM EDT60.0015.3014.4017.30+4.97+48.11%102120.70%