Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,467.86 +513.71 (+2.14%) CMC Crypto 200
574.64 +3.36 (+0.59%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00140000 | 2022-08-04 1:49PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.02 | 0.00 | - | 51 | 1,064 | 79.69% |
| COP221118C00140000 | 2022-08-12 3:56PM EDT | 2022-11-18 | 0.45 | 0.41 | 0.54 | +0.17 | +60.71% | 1 | 455 | 37.35% |
| COP230120C00140000 | 2022-08-12 3:12PM EDT | 2023-01-20 | 1.30 | 1.15 | 1.51 | +0.15 | +13.04% | 6 | 583 | 37.37% |
| COP230217C00140000 | 2022-08-11 2:13PM EDT | 2023-02-17 | 1.68 | 1.42 | 2.04 | 0.00 | - | 17 | 36 | 37.65% |
| COP240119C00140000 | 2022-08-12 3:59PM EDT | 2024-01-19 | 8.15 | 7.65 | 8.95 | +2.50 | +44.25% | 30 | 777 | 40.16% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00140000 | 2022-07-22 2:56PM EDT | 2022-08-19 | 51.90 | 37.20 | 38.40 | 0.00 | - | 6 | 166 | 140.33% |
| COP221118P00140000 | 2022-06-16 11:49AM EDT | 2022-11-18 | 38.80 | 57.30 | 58.55 | 0.00 | - | - | 24 | 149.49% |
| COP230120P00140000 | 2022-08-08 3:09PM EDT | 2023-01-20 | 47.95 | 39.20 | 40.80 | 0.00 | - | 6 | 12 | 49.07% |
| COP230217P00140000 | 2022-07-01 12:31PM EDT | 2023-02-17 | 51.70 | 43.85 | 44.60 | 0.00 | - | 1 | 1 | 59.55% |
| COP240119P00140000 | 2022-03-14 12:12AM EDT | 2024-01-19 | 49.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
