Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,999.96 -249.28 (-0.88%) Hang Seng
20,003.44 -42.33 (-0.21%) FTSE 100
7,478.00 -4.37 (-0.06%) BTC-USD
23,397.53 -695.30 (-2.89%) CMC Crypto 200
543.94 +1.07 (+0.20%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812C00100000 | 2022-08-08 2:57PM EDT | 2022-08-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 87 | 1,063 | 12.50% |
| COP220819C00100000 | 2022-08-08 3:44PM EDT | 2022-08-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 84 | 9,806 | 12.50% |
| COP220826C00100000 | 2022-08-08 11:11AM EDT | 2022-08-26 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 6.25% |
| COP220902C00100000 | 2022-08-05 1:59PM EDT | 2022-09-02 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| COP220909C00100000 | 2022-08-05 1:59PM EDT | 2022-09-09 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,442 | 6.25% |
| COP220916C00100000 | 2022-08-08 3:55PM EDT | 2022-09-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 48 | 1,180 | 6.25% |
| COP220923C00100000 | 2022-08-08 3:39PM EDT | 2022-09-23 | 2.91 | 2.77 | 3.10 | 0.00 | - | 51 | 51 | 41.85% |
| COP221021C00100000 | 2022-08-08 2:15PM EDT | 2022-10-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 139 | 3.13% |
| COP221118C00100000 | 2022-08-08 3:03PM EDT | 2022-11-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 1,860 | 3.13% |
| COP230120C00100000 | 2022-08-08 3:52PM EDT | 2023-01-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 13 | 3,406 | 3.13% |
| COP230217C00100000 | 2022-08-08 9:30AM EDT | 2023-02-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 1.56% |
| COP240119C00100000 | 2022-08-08 3:57PM EDT | 2024-01-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 570 | 1,358 | 1.56% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812P00100000 | 2022-08-08 10:51AM EDT | 2022-08-12 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| COP220819P00100000 | 2022-08-08 2:10PM EDT | 2022-08-19 | 6.99 | 0.00 | 0.00 | 0.00 | - | 18 | 1,986 | 0.00% |
| COP220826P00100000 | 2022-08-08 3:57PM EDT | 2022-08-26 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COP220902P00100000 | 2022-07-25 1:50PM EDT | 2022-09-02 | 10.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP220909P00100000 | 2022-08-02 10:10AM EDT | 2022-09-09 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COP220916P00100000 | 2022-08-08 2:48PM EDT | 2022-09-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 23 | 485 | 0.00% |
| COP221021P00100000 | 2022-08-04 11:01AM EDT | 2022-10-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| COP221118P00100000 | 2022-08-03 3:20PM EDT | 2022-11-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 727 | 0.00% |
| COP230120P00100000 | 2022-08-08 9:47AM EDT | 2023-01-20 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230217P00100000 | 2022-08-04 12:06PM EDT | 2023-02-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 15 | 210 | 0.00% |
| COP240119P00100000 | 2022-08-03 2:55PM EDT | 2024-01-19 | 22.87 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 0.00% |
© 2022 Yahoo. All rights reserved.
