Singapore markets closed
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,933.92 -7.34 (-0.19%) Dow
33,597.92 +1.58 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,814.23 -17.39 (-0.10%) CMC Crypto 200
394.75 -7.29 (-1.81%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221209C00110000 | 2022-12-07 12:50PM EST | 2022-12-09 | 5.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COP221216C00110000 | 2022-12-07 2:16PM EST | 2022-12-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| COP221223C00110000 | 2022-12-06 3:12PM EST | 2022-12-23 | 7.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP221230C00110000 | 2022-12-01 12:39PM EST | 2022-12-30 | 15.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230120C00110000 | 2022-12-07 11:10AM EST | 2023-01-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| COP230217C00110000 | 2022-12-07 10:50AM EST | 2023-02-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230317C00110000 | 2022-12-06 1:36PM EST | 2023-03-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| COP230519C00110000 | 2022-12-07 2:05PM EST | 2023-05-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| COP230616C00110000 | 2022-12-07 2:30PM EST | 2023-06-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| COP240119C00110000 | 2022-12-07 12:57PM EST | 2024-01-19 | 22.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COP240621C00110000 | 2022-09-27 12:35PM EST | 2024-06-21 | 17.45 | 36.10 | 37.00 | 0.00 | - | - | 1 | 62.73% |
| COP250117C00110000 | 2022-11-17 11:59AM EST | 2025-01-17 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221209P00110000 | 2022-12-07 2:57PM EST | 2022-12-09 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COP221216P00110000 | 2022-12-07 3:46PM EST | 2022-12-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 6.25% |
| COP221223P00110000 | 2022-12-07 11:13AM EST | 2022-12-23 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COP221230P00110000 | 2022-12-07 1:39PM EST | 2022-12-30 | 2.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COP230106P00110000 | 2022-12-07 3:21PM EST | 2023-01-06 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP230113P00110000 | 2022-12-07 10:36AM EST | 2023-01-13 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP230120P00110000 | 2022-12-07 3:39PM EST | 2023-01-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| COP230217P00110000 | 2022-12-07 2:35PM EST | 2023-02-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP230317P00110000 | 2022-12-07 1:13PM EST | 2023-03-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| COP230519P00110000 | 2022-12-07 2:12PM EST | 2023-05-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COP230616P00110000 | 2022-12-07 12:42PM EST | 2023-06-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COP240119P00110000 | 2022-12-07 10:25AM EST | 2024-01-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| COP240621P00110000 | 2022-10-03 11:25AM EST | 2024-06-21 | 23.80 | 16.10 | 17.00 | 0.00 | - | 6 | 2 | 35.05% |
| COP250117P00110000 | 2022-12-06 9:47AM EST | 2025-01-17 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
