Singapore markets open in 2 hours 59 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,106.10 +154.28 (+0.91%) CMC Crypto 200
404.33 +2.91 (+0.72%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221216C00100000 | 2022-12-02 12:52PM EST | 2022-12-16 | 22.45 | 22.10 | 22.65 | -8.05 | -26.39% | 2 | 71 | 60.16% |
| COP221223C00100000 | 2022-11-28 11:44AM EST | 2022-12-23 | 25.44 | 22.30 | 22.85 | 0.00 | - | 3 | 3 | 55.91% |
| COP221230C00100000 | 2022-11-25 12:35PM EST | 2022-12-30 | 27.44 | 22.25 | 22.90 | 0.00 | - | 2 | 1 | 55.57% |
| COP230106C00100000 | 2022-12-02 1:33PM EST | 2023-01-06 | 22.40 | 22.35 | 23.00 | +22.40 | - | 1 | 6 | 51.27% |
| COP230120C00100000 | 2022-12-01 2:01PM EST | 2023-01-20 | 24.42 | 22.80 | 23.35 | 0.00 | - | 11 | 5,459 | 47.75% |
| COP230217C00100000 | 2022-12-02 3:42PM EST | 2023-02-17 | 24.15 | 23.90 | 24.45 | -1.27 | -5.00% | 23 | 4,079 | 47.31% |
| COP230317C00100000 | 2022-11-04 12:42PM EST | 2023-03-17 | 33.90 | 24.80 | 25.20 | 0.00 | - | 64 | 64 | 45.15% |
| COP230519C00100000 | 2022-12-01 3:41PM EST | 2023-05-19 | 27.96 | 26.90 | 27.45 | 0.00 | - | 1 | 147 | 45.60% |
| COP230616C00100000 | 2022-11-21 9:43AM EST | 2023-06-16 | 30.00 | 27.65 | 28.30 | 0.00 | - | 2 | 126 | 45.45% |
| COP240119C00100000 | 2022-12-01 12:07PM EST | 2024-01-19 | 34.50 | 32.30 | 33.75 | 0.00 | - | 2 | 1,411 | 44.74% |
| COP240621C00100000 | 2022-11-28 10:54AM EST | 2024-06-21 | 37.34 | 35.40 | 37.20 | 0.00 | - | 3 | 6 | 45.17% |
| COP250117C00100000 | 2022-11-16 9:30AM EST | 2025-01-17 | 48.00 | 38.05 | 40.00 | 0.00 | - | 1 | 35 | 43.39% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221209P00100000 | 2022-11-28 12:15PM EST | 2022-12-09 | 0.10 | 0.01 | 0.10 | 0.00 | - | 8 | 25 | 72.27% |
| COP221216P00100000 | 2022-12-02 2:59PM EST | 2022-12-16 | 0.10 | 0.09 | 0.13 | -0.04 | -28.57% | 67 | 984 | 54.49% |
| COP221223P00100000 | 2022-12-01 11:15AM EST | 2022-12-23 | 0.22 | 0.23 | 0.30 | 0.00 | - | 8 | 74 | 51.42% |
| COP221230P00100000 | 2022-12-02 1:08PM EST | 2022-12-30 | 0.39 | 0.31 | 0.46 | -0.03 | -7.14% | 5 | 190 | 49.81% |
| COP230106P00100000 | 2022-11-29 9:52AM EST | 2023-01-06 | 0.65 | 0.47 | 0.63 | +0.65 | - | - | 110 | 47.88% |
| COP230120P00100000 | 2022-12-02 3:38PM EST | 2023-01-20 | 0.94 | 0.90 | 1.02 | +0.09 | +10.59% | 10 | 2,939 | 45.87% |
| COP230217P00100000 | 2022-12-02 1:36PM EST | 2023-02-17 | 2.08 | 1.93 | 2.10 | -0.06 | -2.80% | 204 | 715 | 46.01% |
| COP230317P00100000 | 2022-11-30 12:22PM EST | 2023-03-17 | 3.15 | 2.76 | 2.93 | 0.00 | - | 3 | 157 | 44.63% |
| COP230519P00100000 | 2022-12-02 1:52PM EST | 2023-05-19 | 4.84 | 4.70 | 4.95 | -0.41 | -7.81% | 1 | 162 | 44.27% |
| COP230616P00100000 | 2022-12-02 1:37PM EST | 2023-06-16 | 5.61 | 5.40 | 5.70 | -0.19 | -3.28% | 17 | 790 | 43.87% |
| COP240119P00100000 | 2022-12-02 1:28PM EST | 2024-01-19 | 10.15 | 9.75 | 10.35 | +0.65 | +6.84% | 2 | 283 | 41.82% |
| COP240621P00100000 | 2022-09-07 9:37AM EST | 2024-06-21 | 19.45 | 14.90 | 16.15 | 0.00 | - | 2 | 2 | 47.48% |
| COP250117P00100000 | 2022-11-29 10:52AM EST | 2025-01-17 | 14.80 | 14.60 | 16.40 | 0.00 | - | 1 | 6 | 40.99% |
© 2022 Yahoo. All rights reserved.
