Singapore markets open in 7 hours 39 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,122.18 -17.88 (-0.43%) Dow
32,821.98 -10.56 (-0.03%) Nasdaq
12,468.63 -175.82 (-1.39%) BTC-USD
23,098.82 -868.36 (-3.62%) CMC Crypto 200
536.40 -20.95 (-3.76%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:77.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00077500 | 2022-08-03 12:06PM EDT | 2022-08-19 | 13.90 | 17.50 | 18.10 | 0.00 | - | 27 | 95 | 56.64% |
| COP220916C00077500 | 2022-08-08 3:59PM EDT | 2022-09-16 | 19.00 | 17.90 | 18.35 | +2.25 | +13.43% | 5 | 24 | 41.21% |
| COP221118C00077500 | 2022-08-09 11:09AM EDT | 2022-11-18 | 20.20 | 19.20 | 19.90 | +3.60 | +21.69% | 75 | 88 | 42.71% |
| COP230120C00077500 | 2022-08-08 12:18PM EDT | 2023-01-20 | 19.72 | 20.60 | 20.95 | 0.00 | - | 4 | 338 | 40.14% |
| COP230217C00077500 | 2022-07-26 2:08PM EDT | 2023-02-17 | 19.05 | 21.15 | 21.65 | 0.00 | - | - | 2 | 40.83% |
| COP240119C00077500 | 2022-08-04 9:40AM EDT | 2024-01-19 | 22.20 | 25.75 | 26.30 | 0.00 | - | 2 | 94 | 38.10% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00077500 | 2022-08-05 11:07AM EDT | 2022-08-19 | 0.30 | 0.01 | 0.11 | 0.00 | - | 2 | 660 | 58.20% |
| COP220916P00077500 | 2022-08-09 12:46PM EDT | 2022-09-16 | 0.67 | 0.64 | 0.70 | -0.14 | -17.28% | 14 | 190 | 50.10% |
| COP221118P00077500 | 2022-08-08 11:25AM EDT | 2022-11-18 | 2.99 | 2.82 | 2.99 | 0.00 | - | 1 | 1,248 | 51.11% |
| COP230120P00077500 | 2022-08-09 11:31AM EDT | 2023-01-20 | 4.40 | 4.50 | 4.65 | -0.83 | -15.87% | 3 | 937 | 49.93% |
| COP230217P00077500 | 2022-07-26 2:18PM EDT | 2023-02-17 | 6.70 | 5.15 | 5.45 | 0.00 | - | 8 | 57 | 50.06% |
| COP240119P00077500 | 2022-08-02 11:16AM EDT | 2024-01-19 | 10.25 | 10.80 | 11.25 | 0.00 | - | 1 | 872 | 46.30% |
© 2022 Yahoo. All rights reserved.
