Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,269.27 -32.69 (-0.99%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.35 (+1.27%) Nasdaq
13,047.19 +267.29 (+2.09%) BTC-USD
24,304.03 -164.96 (-0.67%) CMC Crypto 200
574.64 +3.36 (+0.59%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00055000 | 2022-08-12 3:16PM EDT | 2022-08-19 | 47.47 | 47.40 | 48.05 | +9.71 | +25.72% | 30 | 10 | 261.13% |
| COP221118C00055000 | 2022-08-01 10:05AM EDT | 2022-11-18 | 39.90 | 47.20 | 48.35 | 0.00 | - | 1 | 1 | 73.97% |
| COP230120C00055000 | 2022-08-12 3:32PM EDT | 2023-01-20 | 47.65 | 46.95 | 48.10 | +13.00 | +37.52% | 19,950 | 3,391 | 51.90% |
| COP230217C00055000 | 2022-06-29 1:15PM EDT | 2023-02-17 | 38.90 | 42.30 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| COP240119C00055000 | 2022-08-12 11:17AM EDT | 2024-01-19 | 46.73 | 47.80 | 48.80 | +2.40 | +5.41% | 1 | 151 | 35.95% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00055000 | 2022-07-27 9:30AM EDT | 2022-08-19 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 68 | 196.88% |
| COP220826P00055000 | 2022-08-12 1:38PM EDT | 2022-08-26 | 0.01 | 0.01 | 0.03 | 0.00 | - | 951 | 2,724 | 123.44% |
| COP220902P00055000 | 2022-08-10 1:00PM EDT | 2022-09-02 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 288 | 111.72% |
| COP220909P00055000 | 2022-08-10 1:07PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.11 | 0.00 | - | 185 | 195 | 96.09% |
| COP220916P00055000 | 2022-08-11 1:47PM EDT | 2022-09-16 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 145 | 81.25% |
| COP220923P00055000 | 2022-08-05 11:46AM EDT | 2022-09-23 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 78.91% |
| COP221118P00055000 | 2022-08-10 12:44PM EDT | 2022-11-18 | 0.37 | 0.06 | 0.34 | 0.00 | - | 6 | 143 | 60.74% |
| COP230120P00055000 | 2022-08-10 2:27PM EDT | 2023-01-20 | 0.83 | 0.47 | 0.79 | 0.00 | - | 80 | 8,340 | 58.20% |
| COP230217P00055000 | 2022-08-12 12:21PM EDT | 2023-02-17 | 0.88 | 0.72 | 1.05 | -0.32 | -26.67% | 1 | 2,155 | 57.79% |
| COP240119P00055000 | 2022-08-10 10:50AM EDT | 2024-01-19 | 3.95 | 2.92 | 3.70 | 0.00 | - | 2 | 141 | 51.71% |
© 2022 Yahoo. All rights reserved.
