Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.34 (+0.26%) Hang Seng
20,045.77 -156.13 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,892.56 +746.83 (+3.23%) CMC Crypto 200
559.83 +16.96 (+3.12%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00097500 | 2022-08-08 3:58PM EDT | 2022-08-19 | 1.17 | 1.06 | 1.20 | +0.06 | +5.41% | 58 | 2,520 | 39.16% |
| COP220916C00097500 | 2022-08-08 11:31AM EDT | 2022-09-16 | 3.60 | 3.15 | 3.35 | +0.50 | +16.13% | 12 | 416 | 40.05% |
| COP221021C00097500 | 2022-08-08 3:49PM EDT | 2022-10-21 | 5.00 | 4.80 | 5.00 | +0.25 | +5.26% | 254 | 167 | 39.16% |
| COP221118C00097500 | 2022-08-08 3:57PM EDT | 2022-11-18 | 6.15 | 6.05 | 6.30 | +0.15 | +2.50% | 38 | 305 | 40.02% |
| COP230120C00097500 | 2022-08-08 3:54PM EDT | 2023-01-20 | 8.25 | 7.95 | 8.45 | +0.05 | +0.61% | 5 | 1,277 | 40.06% |
| COP230217C00097500 | 2022-08-04 12:32PM EDT | 2023-02-17 | 7.95 | 8.95 | 9.35 | 0.00 | - | 1 | 140 | 40.36% |
| COP240119C00097500 | 2022-08-08 9:30AM EDT | 2024-01-19 | 15.65 | 15.45 | 16.40 | +1.30 | +9.06% | 1 | 1,138 | 40.15% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00097500 | 2022-08-08 11:18AM EDT | 2022-08-19 | 4.92 | 5.25 | 5.50 | -2.24 | -31.28% | 1 | 3,321 | 46.31% |
| COP220916P00097500 | 2022-08-08 11:18AM EDT | 2022-09-16 | 6.97 | 7.25 | 7.45 | -3.08 | -30.65% | 2 | 218 | 41.97% |
| COP221021P00097500 | 2022-08-04 10:56AM EDT | 2022-10-21 | 11.56 | 9.90 | 10.15 | 0.00 | - | 36 | 324 | 46.78% |
| COP221118P00097500 | 2022-08-04 11:13AM EDT | 2022-11-18 | 13.21 | 11.35 | 11.65 | 0.00 | - | 1 | 870 | 47.50% |
| COP230120P00097500 | 2022-08-03 10:01AM EDT | 2023-01-20 | 13.07 | 13.50 | 13.90 | 0.00 | - | 1 | 326 | 46.35% |
| COP230217P00097500 | 2022-08-04 1:03PM EDT | 2023-02-17 | 15.98 | 14.40 | 14.85 | 0.00 | - | 1 | 67 | 46.37% |
| COP240119P00097500 | 2022-08-04 9:40AM EDT | 2024-01-19 | 23.60 | 20.75 | 22.10 | 0.00 | - | 8 | 201 | 44.31% |
© 2022 Yahoo. All rights reserved.
