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
7,496.77 +30.86 (+0.41%) BTC-USD
23,818.32 -971.27 (-3.92%) CMC Crypto 200
566.12 -8.62 (-1.50%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812C00095000 | 2022-08-11 3:58PM EDT | 2022-08-12 | 5.29 | 0.00 | 0.00 | 0.00 | - | 110 | 550 | 0.00% |
| COP220819C00095000 | 2022-08-11 3:35PM EDT | 2022-08-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 166 | 2,287 | 0.00% |
| COP220826C00095000 | 2022-08-11 3:03PM EDT | 2022-08-26 | 6.11 | 0.00 | 0.00 | 0.00 | - | 429 | 75 | 0.00% |
| COP220902C00095000 | 2022-08-11 2:20PM EDT | 2022-09-02 | 7.52 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| COP220909C00095000 | 2022-08-11 11:47AM EDT | 2022-09-09 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| COP220916C00095000 | 2022-08-11 3:15PM EDT | 2022-09-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 642 | 3,295 | 0.00% |
| COP220923C00095000 | 2022-08-11 1:05PM EDT | 2022-09-23 | 8.62 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| COP221021C00095000 | 2022-08-11 12:04PM EDT | 2022-10-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 16 | 156 | 0.00% |
| COP221118C00095000 | 2022-08-11 3:43PM EDT | 2022-11-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 169 | 792 | 0.00% |
| COP230120C00095000 | 2022-08-11 1:52PM EDT | 2023-01-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 13 | 815 | 0.00% |
| COP230217C00095000 | 2022-08-11 1:32PM EDT | 2023-02-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 0.00% |
| COP240119C00095000 | 2022-08-11 3:25PM EDT | 2024-01-19 | 20.61 | 0.00 | 0.00 | 0.00 | - | 29 | 439 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812P00095000 | 2022-08-11 2:57PM EDT | 2022-08-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 205 | 25.00% |
| COP220819P00095000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,314 | 1,626 | 12.50% |
| COP220826P00095000 | 2022-08-10 9:47AM EDT | 2022-08-26 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| COP220902P00095000 | 2022-08-11 2:37PM EDT | 2022-09-02 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COP220909P00095000 | 2022-08-11 1:55PM EDT | 2022-09-09 | 2.13 | 0.00 | 0.00 | 0.00 | - | 32 | 81 | 6.25% |
| COP220916P00095000 | 2022-08-11 3:53PM EDT | 2022-09-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 35 | 576 | 3.13% |
| COP220923P00095000 | 2022-08-09 1:01PM EDT | 2022-09-23 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| COP221021P00095000 | 2022-08-11 12:30PM EDT | 2022-10-21 | 5.47 | 0.00 | 0.00 | 0.00 | - | 29 | 255 | 3.13% |
| COP221118P00095000 | 2022-08-11 12:45PM EDT | 2022-11-18 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,283 | 3.13% |
| COP230120P00095000 | 2022-08-11 2:43PM EDT | 2023-01-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 103 | 844 | 1.56% |
| COP230217P00095000 | 2022-08-10 10:31AM EDT | 2023-02-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 1.56% |
| COP240119P00095000 | 2022-08-11 12:42PM EDT | 2024-01-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 1.56% |
© 2022 Yahoo. All rights reserved.
