PetroChina Company Limited (PTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR220617C00035000 | 2022-01-18 12:33PM EDT | 35.00 | 16.40 | 16.40 | 18.20 | 0.00 | - | 1 | 5 | 163.48% |
| PTR220617C00040000 | 2022-05-09 1:40PM EDT | 40.00 | 8.10 | 9.50 | 11.70 | 0.00 | - | 1 | 74 | 72.17% |
| PTR220617C00045000 | 2022-05-20 1:57PM EDT | 45.00 | 5.20 | 4.90 | 5.70 | +0.90 | +20.93% | 1 | 48 | 46.00% |
| PTR220617C00050000 | 2022-05-20 2:19PM EDT | 50.00 | 1.72 | 1.50 | 1.80 | +0.34 | +24.64% | 12 | 761 | 32.50% |
| PTR220617C00055000 | 2022-05-19 3:16PM EDT | 55.00 | 0.40 | 0.40 | 0.70 | 0.00 | - | 63 | 498 | 41.75% |
| PTR220617C00060000 | 2022-05-20 1:41PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 167 | 46.48% |
| PTR220617C00065000 | 2022-05-20 1:42PM EDT | 65.00 | 0.15 | 0.10 | 0.50 | -0.10 | -40.00% | 6 | 60 | 63.57% |
| PTR220617C00070000 | 2022-05-18 1:45PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 3 | 186 | 59.57% |
| PTR220617C00075000 | 2022-05-03 12:38PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 60.16% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR220617P00025000 | 2022-05-12 11:03AM EDT | 25.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 12 | 21 | 136.72% |
| PTR220617P00030000 | 2022-01-07 4:30PM EDT | 30.00 | 0.28 | 0.05 | 0.60 | 0.00 | - | 10 | 5 | 118.56% |
| PTR220617P00035000 | 2022-03-29 11:30AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 91.21% |
| PTR220617P00040000 | 2022-05-20 3:52PM EDT | 40.00 | 0.20 | 0.15 | 0.30 | -0.50 | -71.43% | 10 | 220 | 55.57% |
| PTR220617P00045000 | 2022-05-03 10:10AM EDT | 45.00 | 1.57 | 0.15 | 0.85 | 0.00 | - | 8 | 300 | 50.20% |
| PTR220617P00050000 | 2022-05-20 3:57PM EDT | 50.00 | 2.30 | 2.30 | 3.00 | -0.90 | -28.13% | 15 | 586 | 54.44% |
| PTR220617P00055000 | 2022-05-09 11:00AM EDT | 55.00 | 8.70 | 5.40 | 7.40 | 0.00 | - | 1 | 512 | 57.45% |
| PTR220617P00060000 | 2022-04-18 11:38AM EDT | 60.00 | 10.10 | 11.00 | 15.40 | 0.00 | - | 45 | 96 | 117.97% |
| PTR220617P00065000 | 2022-05-19 9:30AM EDT | 65.00 | 18.41 | 14.50 | 17.20 | 0.00 | - | 1 | 25 | 84.03% |
© 2022 Yahoo. All rights reserved.
