Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,227.10 +16.86 (+0.40%) Dow
33,477.27 +167.76 (+0.50%) Nasdaq
12,866.87 +12.06 (+0.09%) BTC-USD
24,437.46 +433.89 (+1.81%) CMC Crypto 200
577.44 +2.69 (+0.47%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:110.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812C00110000 | 2022-08-05 10:49AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 13 | 65.63% |
| COP220819C00110000 | 2022-08-10 3:34PM EDT | 2022-08-19 | 0.03 | 0.05 | 0.10 | 0.00 | - | 37 | 5,446 | 36.33% |
| COP220826C00110000 | 2022-08-11 11:14AM EDT | 2022-08-26 | 0.29 | 0.26 | 0.33 | +0.06 | +26.09% | 4 | 59 | 35.45% |
| COP220902C00110000 | 2022-08-04 9:44AM EDT | 2022-09-02 | 0.28 | 0.52 | 0.70 | 0.00 | - | 5 | 9 | 36.72% |
| COP220909C00110000 | 2022-08-11 10:33AM EDT | 2022-09-09 | 0.70 | 0.78 | 0.95 | +0.25 | +55.56% | 25 | 26 | 35.67% |
| COP220916C00110000 | 2022-08-11 11:32AM EDT | 2022-09-16 | 1.25 | 1.18 | 1.30 | +0.51 | +68.92% | 53 | 4,222 | 36.11% |
| COP220923C00110000 | 2022-08-09 12:10PM EDT | 2022-09-23 | 1.06 | - | - | 0.00 | - | - | - | 0.00% |
| COP221021C00110000 | 2022-08-11 11:20AM EDT | 2022-10-21 | 2.55 | 2.57 | 2.76 | +0.94 | +58.39% | 228 | 595 | 36.15% |
| COP221118C00110000 | 2022-08-11 10:53AM EDT | 2022-11-18 | 3.75 | 3.80 | 4.10 | +1.09 | +40.98% | 551 | 574 | 37.84% |
| COP230120C00110000 | 2022-08-11 11:04AM EDT | 2023-01-20 | 5.95 | 5.80 | 6.20 | +1.05 | +21.43% | 13 | 3,575 | 37.98% |
| COP230217C00110000 | 2022-08-11 9:34AM EDT | 2023-02-17 | 6.55 | 6.75 | 7.20 | +0.95 | +16.96% | 1 | 203 | 38.67% |
| COP240119C00110000 | 2022-08-11 11:11AM EDT | 2024-01-19 | 14.20 | 14.10 | 14.65 | +1.70 | +13.60% | 7 | 75 | 38.95% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812P00110000 | 2022-08-09 10:39AM EDT | 2022-08-12 | 13.50 | 10.25 | 10.60 | 0.00 | - | 10 | 0 | 73.05% |
| COP220819P00110000 | 2022-08-11 11:08AM EDT | 2022-08-19 | 10.96 | 10.80 | 11.15 | -3.79 | -25.69% | 15 | 1,324 | 56.64% |
| COP220826P00110000 | 2022-08-10 11:32AM EDT | 2022-08-26 | 14.67 | 10.80 | 11.50 | 0.00 | - | 3 | 4 | 52.39% |
| COP220902P00110000 | 2022-08-08 3:13PM EDT | 2022-09-02 | 16.60 | 11.15 | 11.70 | 0.00 | - | 1 | 1 | 46.48% |
| COP220916P00110000 | 2022-08-11 11:17AM EDT | 2022-09-16 | 11.80 | 11.80 | 12.10 | -3.05 | -20.54% | 1 | 127 | 40.82% |
| COP221021P00110000 | 2022-08-04 11:05AM EDT | 2022-10-21 | 21.35 | 14.35 | 14.80 | 0.00 | - | 378 | 423 | 46.75% |
| COP221118P00110000 | 2022-08-11 10:37AM EDT | 2022-11-18 | 16.30 | 15.55 | 15.95 | -1.55 | -8.68% | 4 | 145 | 45.51% |
| COP230120P00110000 | 2022-08-11 10:58AM EDT | 2023-01-20 | 18.39 | 17.70 | 18.20 | -2.08 | -10.16% | 1 | 126 | 44.37% |
| COP230217P00110000 | 2022-07-29 12:13PM EDT | 2023-02-17 | 20.35 | 18.75 | 19.20 | 0.00 | - | 7 | 6 | 44.51% |
| COP240119P00110000 | 2022-08-02 3:36PM EDT | 2024-01-19 | 27.25 | 25.90 | 26.55 | 0.00 | - | 2 | 69 | 42.24% |
© 2022 Yahoo. All rights reserved.
