S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
Log in

CNOOC Options Chain and Prices (NYSE:CEO)

$168.23
-2.20 (-1.29 %)
(As of 01/23/2020 04:00 PM ET)
Today's Range
$166.51
Now: $168.23
$168.63
50-Day Range
$144.62
MA: $163.71
$180.77
52-Week Range
$139.77
Now: $168.23
$193.66
Volume163,400 shs
Average Volume168,013 shs
Market Capitalization$75.11 billion
P/E Ratio9.86
Dividend Yield4.42%
Beta1.09

Options Chain

CNOOC (NYSE:CEO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$210.00$0.075Call000.346007 (+0.006163)0.013463
2/21/2020$200.00$0.200Call030.32558 (+0.015814)0.033949
2/21/2020$195.00$0.250Call040.298042 (+0.012151)0.044459
2/21/2020$190.00$0.400Call501060.281763 (+0.011657)0.069828
2/21/2020$185.00$0.675Call02740.266879 (+0.010241)0.113283
2/21/2020$180.00$1.225Call1600.256861 (+0.009249)0.189196
2/21/2020$175.00$2.250Call0700.25091 (+0.001596)0.306731
2/21/2020$170.00$4.100Call01,0200.254759 (+0.007016)0.463049
2/21/2020$165.00$7.150Call050.280808 (+0.026797)0.617915
2/21/2020$160.00$10.200Call0130.264209 (-0.003201)0.766456
2/21/2020$155.00$14.400Call010.282169 (-0.007245)0.861042
2/21/2020$150.00$19.050Call010.315302 (-0.011507)0.911297
2/21/2020$145.00$24.050Call010.384216 (+0.036861)0.924724
2/21/2020$140.00$28.550Call000.339243 (-0.091723)0.976239
2/21/2020$135.00$33.550Call000.398091 (-0.098025)0.978727
2/21/2020$130.00$38.550Call000.4587110.980678
2/21/2020$125.00$43.550Call000.5213590.982265
2/21/2020$120.00$48.550Call000.588680.983264
2/21/2020$115.00$53.550Call000.656398 (+0.136227)0.984424
2/21/2020$210.00$41.550Put00
2/21/2020$200.00$32.050Put000.373926-0.948855
2/21/2020$195.00$26.750Put05
2/21/2020$190.00$22.100Put0150.296622-0.929496
2/21/2020$185.00$17.200Put000.255607 (+0.001837)-0.904231
2/21/2020$180.00$12.650Put0330.24213 (-0.002069)-0.832049
2/21/2020$175.00$8.650Put0260.238029 (-0.003241)-0.707534
2/21/2020$170.00$5.550Put044 (+25)0.246036 (+0.003594)-0.541148
2/21/2020$165.00$3.100Put146 (+25)0.24506 (+7.9E-05)-0.370448
2/21/2020$160.00$1.675Put2620.257755 (+0.000372)-0.227446
2/21/2020$155.00$0.875Put010 (+1)0.273243 (+0.000391)-0.129596
2/21/2020$150.00$0.475Put0300.293107 (+0.000568)-0.072941
2/21/2020$145.00$0.275Put000.317716 (+0.000567)-0.042295
2/21/2020$140.00$0.175Put030.354297 (+0.00957)-0.026115
2/21/2020$135.00$0.100Put0300.374609 (-0.012305)-0.014964
2/21/2020$130.00$0.125Put0110.442969 (-0.010937)-0.015512
2/21/2020$125.00$0.000Put000
2/21/2020$120.00$0.000Put000
2/21/2020$115.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/23/2020 by MarketBeat.com Staff

Featured Article: Correction

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel