PTR - PetroChina Company Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTR180316C000550002017-10-16 8:46AM EST55.0010.509.8010.200.00-1810.00%
PTR180316C000600002018-02-05 9:59AM EST60.0017.7012.0016.200.00-149102.20%
PTR180316C000650002018-02-20 11:23AM EST65.005.156.307.800.00-441146.83%
PTR180316C000700002018-02-20 9:31AM EST70.002.002.953.900.00-287640.94%
PTR180316C000750002018-02-22 2:13PM EST75.000.650.751.100.00-252932.86%
PTR180316C000800002018-02-22 1:59PM EST80.000.100.100.400.00-537437.84%
PTR180316C000850002018-02-05 1:28PM EST85.000.700.004.800.00-324996.48%
PTR180316C000950002018-02-16 11:23AM EST95.000.160.000.60-0.13-44.83%1172.17%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTR180316P000500002018-01-11 2:36PM EST50.000.060.000.250.00-34182.03%
PTR180316P000550002017-12-29 1:24PM EST55.000.100.000.15-0.15-60.00%124958.20%
PTR180316P000600002018-02-15 2:56PM EST60.000.200.050.200.00-140950.49%
PTR180316P000650002018-02-21 1:18PM EST65.000.300.100.400.00-1025939.06%
PTR180316P000700002018-02-20 1:06PM EST70.002.301.001.250.00-321532.28%
PTR180316P000750002018-02-09 3:56PM EST75.007.504.905.700.00-21953.56%
PTR180316P000800002018-02-01 2:37PM EST80.003.903.204.300.00-280.00%
PTR180316P000950002017-09-15 10:54PM EST95.0029.7630.1033.400.00-66235.64%