PTR - PetroChina Company Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR191220C00040000 | 2019-11-18 12:05AM EST | 40.00 | 7.54 | 4.80 | 7.20 | 0.00 | - | - | 1 | 107.81% |
| PTR191220C00045000 | 2019-12-03 10:41AM EST | 45.00 | 1.10 | 1.30 | 1.80 | 0.00 | - | 2 | 35 | 37.84% |
| PTR191220C00050000 | 2019-12-06 12:15PM EST | 50.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 2 | 986 | 43.36% |
| PTR191220C00055000 | 2019-11-05 11:27AM EST | 55.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 181 | 109.86% |
| PTR191220C00060000 | 2019-10-29 1:19PM EST | 60.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 77.34% |
| PTR191220C00065000 | 2019-11-14 1:23PM EST | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 99.22% |
| PTR191220C00070000 | 2019-06-07 10:23AM EST | 70.00 | 2.25 | 0.00 | 0.55 | 0.00 | - | - | 0 | 133.40% |
| PTR191220C00075000 | 2019-06-07 10:23AM EST | 75.00 | 1.60 | 0.05 | 0.75 | 0.00 | - | - | 0 | 161.33% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR191220P00040000 | 2019-12-03 3:47PM EST | 40.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 14 | 57.42% |
| PTR191220P00045000 | 2019-12-05 10:51AM EST | 45.00 | 0.65 | 0.30 | 0.55 | 0.00 | - | 4 | 50 | 27.34% |
| PTR191220P00050000 | 2019-12-02 11:14AM EST | 50.00 | 4.28 | 3.20 | 5.00 | 0.00 | - | 1 | 333 | 67.29% |
| PTR191220P00055000 | 2019-11-18 3:41PM EST | 55.00 | 8.20 | 6.80 | 11.50 | 0.00 | - | 1 | 0 | 51.56% |
| PTR191220P00060000 | 2019-10-04 9:48AM EST | 60.00 | 11.00 | 8.50 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PTR191220P00065000 | 2019-09-13 9:32AM EST | 65.00 | 12.40 | 10.90 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| PTR191220P00070000 | 2019-06-07 10:23AM EST | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |