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
7,488.22 +22.31 (+0.30%) BTC-USD
23,758.43 -886.25 (-3.60%) CMC Crypto 200
564.59 -10.15 (-1.77%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812C00090000 | 2022-08-11 2:58PM EDT | 2022-08-12 | 10.31 | 0.00 | 0.00 | 0.00 | - | 8 | 1,579 | 0.00% |
| COP220819C00090000 | 2022-08-11 3:56PM EDT | 2022-08-19 | 10.57 | 0.00 | 0.00 | 0.00 | - | 130 | 6,998 | 0.00% |
| COP220826C00090000 | 2022-08-11 10:59AM EDT | 2022-08-26 | 9.31 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| COP220902C00090000 | 2022-08-04 9:43AM EDT | 2022-09-02 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COP220909C00090000 | 2022-08-11 3:16PM EDT | 2022-09-09 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| COP220916C00090000 | 2022-08-11 3:25PM EDT | 2022-09-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 142 | 8,164 | 0.00% |
| COP221021C00090000 | 2022-08-09 10:13AM EDT | 2022-10-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| COP221118C00090000 | 2022-08-11 3:43PM EDT | 2022-11-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 0.00% |
| COP230120C00090000 | 2022-08-11 3:43PM EDT | 2023-01-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 19 | 3,980 | 0.00% |
| COP230217C00090000 | 2022-08-10 10:01AM EDT | 2023-02-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| COP240119C00090000 | 2022-08-11 3:04PM EDT | 2024-01-19 | 22.78 | 0.00 | 0.00 | 0.00 | - | 110 | 239 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812P00090000 | 2022-08-11 2:34PM EDT | 2022-08-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 956 | 50.00% |
| COP220819P00090000 | 2022-08-11 3:47PM EDT | 2022-08-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 8,853 | 12.50% |
| COP220826P00090000 | 2022-08-11 2:21PM EDT | 2022-08-26 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 12.50% |
| COP220902P00090000 | 2022-08-11 10:51AM EDT | 2022-09-02 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| COP220909P00090000 | 2022-08-11 3:52PM EDT | 2022-09-09 | 1.09 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 12.50% |
| COP220916P00090000 | 2022-08-11 3:50PM EDT | 2022-09-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 49 | 1,315 | 6.25% |
| COP220923P00090000 | 2022-08-09 12:52PM EDT | 2022-09-23 | 3.55 | 2.00 | 2.95 | 0.00 | - | - | - | 53.32% |
| COP221021P00090000 | 2022-08-11 3:06PM EDT | 2022-10-21 | 3.62 | 0.00 | 0.00 | 0.00 | - | 22 | 206 | 6.25% |
| COP221118P00090000 | 2022-08-11 2:15PM EDT | 2022-11-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 223 | 1,269 | 6.25% |
| COP230120P00090000 | 2022-08-10 1:56PM EDT | 2023-01-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 104 | 4,372 | 3.13% |
| COP230217P00090000 | 2022-08-02 10:31AM EDT | 2023-02-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 3.13% |
| COP240119P00090000 | 2022-08-05 11:36AM EDT | 2024-01-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,120 | 1.56% |
© 2022 Yahoo. All rights reserved.
