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
7,496.11 +30.20 (+0.40%) BTC-USD
23,937.97 -544.05 (-2.22%) CMC Crypto 200
569.16 -2.13 (-0.37%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:92.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00092500 | 2022-08-12 11:08AM EDT | 2022-08-19 | 8.39 | 8.05 | 8.45 | -0.11 | -1.29% | 12 | 6,194 | 43.75% |
| COP220916C00092500 | 2022-08-12 11:08AM EDT | 2022-09-16 | 9.75 | 9.65 | 10.05 | +0.05 | +0.52% | 8 | 292 | 40.74% |
| COP221021C00092500 | 2022-08-12 10:00AM EDT | 2022-10-21 | 11.45 | 11.20 | 11.45 | +3.59 | +45.67% | 1 | 66 | 38.75% |
| COP221118C00092500 | 2022-08-12 10:59AM EDT | 2022-11-18 | 12.44 | 12.25 | 12.55 | +0.02 | +0.16% | 67 | 962 | 38.92% |
| COP230120C00092500 | 2022-08-08 11:24AM EDT | 2023-01-20 | 11.00 | 14.35 | 14.95 | 0.00 | - | 2 | 472 | 40.48% |
| COP230217C00092500 | 2022-08-12 10:14AM EDT | 2023-02-17 | 14.85 | 15.15 | 15.70 | +0.35 | +2.41% | 1 | 97 | 40.23% |
| COP240119C00092500 | 2022-08-12 9:47AM EDT | 2024-01-19 | 21.95 | 21.70 | 22.35 | +1.10 | +5.28% | 6 | 110 | 39.22% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00092500 | 2022-08-11 2:55PM EDT | 2022-08-19 | 0.34 | 0.19 | 0.24 | 0.00 | - | 216 | 1,065 | 41.99% |
| COP220916P00092500 | 2022-08-11 3:53PM EDT | 2022-09-16 | 2.02 | 1.80 | 1.98 | 0.00 | - | 3 | 775 | 41.77% |
| COP221021P00092500 | 2022-08-12 10:40AM EDT | 2022-10-21 | 4.26 | 4.05 | 4.30 | -0.16 | -3.62% | 14 | 527 | 45.45% |
| COP221118P00092500 | 2022-08-10 11:24AM EDT | 2022-11-18 | 7.55 | 5.40 | 5.65 | 0.00 | - | 13 | 893 | 45.79% |
| COP230120P00092500 | 2022-08-10 3:49PM EDT | 2023-01-20 | 9.70 | 7.45 | 8.00 | 0.00 | - | 8 | 3,350 | 45.52% |
| COP230217P00092500 | 2022-07-29 3:39PM EDT | 2023-02-17 | 10.05 | 8.55 | 9.20 | 0.00 | - | 5 | 195 | 46.56% |
| COP240119P00092500 | 2022-07-29 11:05AM EDT | 2024-01-19 | 16.20 | 15.35 | 16.25 | 0.00 | - | 5 | 635 | 43.94% |
© 2022 Yahoo. All rights reserved.
