Singapore markets open in 7 hours 12 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,274.92 -30.28 (-0.70%) Dow
33,994.77 -157.24 (-0.46%) Nasdaq
12,938.20 -164.35 (-1.25%) BTC-USD
23,412.15 -441.90 (-1.85%) CMC Crypto 200
556.54 -16.28 (-2.84%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:102.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00102000 | 2022-08-17 1:28PM EDT | 2022-08-19 | 1.28 | 1.16 | 1.29 | +0.48 | +60.00% | 45 | 602 | 42.24% |
| COP220826C00102000 | 2022-08-17 1:32PM EDT | 2022-08-26 | 2.47 | 2.44 | 2.49 | +0.92 | +59.35% | 76 | 315 | 41.11% |
| COP220902C00102000 | 2022-08-16 2:06PM EDT | 2022-09-02 | 2.45 | 3.25 | 3.40 | 0.00 | - | 12 | 56 | 41.94% |
| COP220909C00102000 | 2022-08-16 3:42PM EDT | 2022-09-09 | 3.16 | 3.85 | 4.00 | 0.00 | - | 7 | 12 | 41.09% |
| COP220923C00102000 | 2022-08-16 10:09AM EDT | 2022-09-23 | 4.75 | 5.10 | 5.25 | 0.00 | - | 1 | 7 | 42.22% |
| COP220930C00102000 | 2022-08-16 2:22PM EDT | 2022-09-30 | 4.52 | 4.05 | 5.55 | 0.00 | - | 1 | 11 | 40.92% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00102000 | 2022-08-17 10:35AM EDT | 2022-08-19 | 1.27 | 1.49 | 1.62 | -1.44 | -53.14% | 6 | 37 | 35.94% |
| COP220826P00102000 | 2022-08-17 12:43PM EDT | 2022-08-26 | 2.96 | 2.67 | 2.79 | -0.84 | -22.11% | 219 | 113 | 37.23% |
| COP220902P00102000 | 2022-08-16 10:22AM EDT | 2022-09-02 | 3.80 | 3.40 | 3.65 | 0.00 | - | 26 | 69 | 38.40% |
| COP220909P00102000 | 2022-08-16 10:12AM EDT | 2022-09-09 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1 | 6 | 37.62% |
| COP220923P00102000 | 2022-08-16 10:09AM EDT | 2022-09-23 | 5.61 | 5.15 | 5.40 | 0.00 | - | 1 | 2 | 39.10% |
| COP220930P00102000 | 2022-08-15 2:33PM EDT | 2022-09-30 | 6.90 | 6.45 | 7.75 | 0.00 | - | - | 2 | 52.48% |
© 2022 Yahoo. All rights reserved.
