PTR - PetroChina Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR200417C00030000 | 2020-04-02 9:30AM EDT | 30.00 | 6.90 | 5.70 | 10.30 | 0.00 | - | 8 | 30 | 270.51% |
| PTR200417C00035000 | 2020-04-09 9:30AM EDT | 35.00 | 5.95 | 1.70 | 4.30 | +0.05 | +0.85% | 100 | 495 | 116.80% |
| PTR200417C00040000 | 2020-04-07 11:05AM EDT | 40.00 | 1.00 | 0.40 | 2.00 | 0.00 | - | 14 | 735 | 88.77% |
| PTR200417C00045000 | 2020-04-03 9:30AM EDT | 45.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 579 | 71.09% |
Putsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTR200417P00017500 | 2020-03-27 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 43 | 289.06% |
| PTR200417P00020000 | 2020-03-19 12:10PM EDT | 20.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 30 | 30 | 534.18% |
| PTR200417P00022500 | 2020-03-23 3:36PM EDT | 22.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 3 | 66 | 440.04% |
| PTR200417P00025000 | 2020-04-03 10:34AM EDT | 25.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 163.28% |
| PTR200417P00030000 | 2020-04-02 2:25PM EDT | 30.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 2 | 79 | 186.04% |
| PTR200417P00035000 | 2020-04-07 1:18PM EDT | 35.00 | 0.80 | 0.10 | 0.50 | 0.00 | - | 4 | 169 | 59.38% |
| PTR200417P00040000 | 2020-04-07 11:30AM EDT | 40.00 | 2.50 | 2.25 | 4.80 | 0.00 | - | 80 | 453 | 104.30% |
| PTR200417P00045000 | 2020-03-27 4:34AM EDT | 45.00 | 9.60 | 5.00 | 9.10 | 0.00 | - | - | 10 | 64.45% |
© 2020 Verizon Media. All rights reserved.