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
7,487.12 +4.75 (+0.06%) BTC-USD
23,388.43 -681.57 (-2.83%) CMC Crypto 200
543.99 +1.12 (+0.21%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812C00125000 | 2022-08-05 10:19AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COP220819C00125000 | 2022-08-08 11:55AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,827 | 25.00% |
| COP220916C00125000 | 2022-07-28 11:36AM EDT | 2022-09-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| COP221021C00125000 | 2022-08-05 11:34AM EDT | 2022-10-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| COP221118C00125000 | 2022-08-04 3:20PM EDT | 2022-11-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 1,783 | 12.50% |
| COP230120C00125000 | 2022-08-08 2:31PM EDT | 2023-01-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2,550 | 12.50% |
| COP230217C00125000 | 2022-08-05 10:17AM EDT | 2023-02-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 6.25% |
| COP240119C00125000 | 2022-07-29 12:57PM EDT | 2024-01-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 12 | 242 | 6.25% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00125000 | 2022-07-28 11:47AM EDT | 2022-08-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| COP220826P00125000 | 2022-07-29 10:14AM EDT | 2022-08-26 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COP220916P00125000 | 2022-07-22 3:31PM EDT | 2022-09-16 | 36.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| COP221021P00125000 | 2022-08-01 10:46AM EDT | 2022-10-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COP221118P00125000 | 2022-08-02 9:42AM EDT | 2022-11-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| COP230120P00125000 | 2022-06-14 2:17PM EDT | 2023-01-20 | 23.05 | 44.45 | 45.65 | 0.00 | - | 3 | 39 | 92.35% |
| COP240119P00125000 | 2022-06-21 3:13PM EDT | 2024-01-19 | 35.60 | 41.80 | 43.10 | 0.00 | - | 1 | 4 | 47.18% |
© 2022 Yahoo. All rights reserved.
