Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,296.97 +16.82 (+0.39%) Dow
33,944.47 +183.42 (+0.54%) Nasdaq
13,117.68 +70.49 (+0.54%) BTC-USD
24,250.12 -36.45 (-0.15%) CMC Crypto 200
577.32 -13.44 (-2.27%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:94.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00094000 | 2022-08-15 10:41AM EDT | 2022-08-19 | 5.50 | 7.25 | 7.55 | -3.05 | -35.67% | 101 | 151 | 45.90% |
| COP220826C00094000 | 2022-08-15 11:59AM EDT | 2022-08-26 | 7.40 | 7.80 | 8.05 | -1.32 | -15.14% | 2 | 31 | 43.34% |
| COP220902C00094000 | 2022-07-29 2:33PM EDT | 2022-09-02 | 6.43 | 8.25 | 8.65 | 0.00 | - | 5 | 10 | 44.12% |
| COP220909C00094000 | 2022-08-15 9:49AM EDT | 2022-09-09 | 7.05 | 8.75 | 9.00 | -1.01 | -12.53% | 2 | 1 | 42.04% |
| COP220923C00094000 | 2022-08-08 3:56PM EDT | 2022-09-23 | 5.33 | 9.75 | 10.00 | 0.00 | - | 1 | 2 | 43.16% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00094000 | 2022-08-15 12:04PM EDT | 2022-08-19 | 0.23 | 0.17 | 0.21 | +0.03 | +15.00% | 34 | 382 | 46.97% |
| COP220826P00094000 | 2022-08-15 12:31PM EDT | 2022-08-26 | 0.66 | 0.61 | 0.65 | -0.07 | -9.59% | 4 | 21 | 42.43% |
| COP220902P00094000 | 2022-08-15 9:30AM EDT | 2022-09-02 | 1.90 | 1.10 | 1.21 | +0.84 | +79.25% | 5 | 70 | 42.92% |
| COP220909P00094000 | 2022-08-12 10:57AM EDT | 2022-09-09 | 1.80 | 1.48 | 1.58 | 0.00 | - | 5 | 147 | 41.33% |
| COP220923P00094000 | 2022-08-04 3:58PM EDT | 2022-09-23 | 8.09 | 2.36 | 2.51 | 0.00 | - | - | 1 | 42.02% |
| COP220930P00094000 | 2022-08-12 2:51PM EDT | 2022-09-30 | 3.08 | 3.15 | 3.30 | 0.00 | - | - | 2 | 45.19% |
© 2022 Yahoo. All rights reserved.
