Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,559.90 +39.58 (+0.24%) CMC Crypto 200
386.97 +4.32 (+1.13%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:115.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221202C00115000 | 2022-11-23 1:49PM EST | 2022-12-02 | 12.79 | 11.90 | 12.30 | 0.00 | - | 5 | 0 | 53.61% |
| COP221216C00115000 | 2022-11-25 10:57AM EST | 2022-12-16 | 13.88 | 12.90 | 13.35 | +0.04 | +0.29% | 1 | 298 | 49.32% |
| COP230120C00115000 | 2022-11-25 12:57PM EST | 2023-01-20 | 14.92 | 14.80 | 15.35 | -0.08 | -0.53% | 5 | 0 | 43.42% |
| COP230217C00115000 | 2022-11-25 10:38AM EST | 2023-02-17 | 17.50 | 16.70 | 17.25 | -2.18 | -11.08% | 1 | 0 | 44.82% |
| COP230317C00115000 | 2022-11-23 10:30AM EST | 2023-03-17 | 18.80 | 18.00 | 18.50 | 0.00 | - | 8 | 0 | 43.95% |
| COP230519C00115000 | 2022-11-23 12:05PM EST | 2023-05-19 | 21.11 | 20.75 | 21.60 | 0.00 | - | 1 | 0 | 45.12% |
| COP230616C00115000 | 2022-11-22 3:58PM EST | 2023-06-16 | 24.73 | 21.90 | 22.75 | 0.00 | - | 12 | 0 | 45.28% |
| COP240119C00115000 | 2022-11-23 3:32PM EST | 2024-01-19 | 28.90 | 27.95 | 29.55 | 0.00 | - | 1 | 0 | 45.29% |
| COP240621C00115000 | 2022-10-27 8:30AM EST | 2024-06-21 | 33.85 | 30.80 | 33.00 | 0.00 | - | 3 | 0 | 44.75% |
| COP250117C00115000 | 2022-11-17 11:11AM EST | 2025-01-17 | 37.20 | 35.00 | 36.70 | 0.00 | - | 1 | 0 | 43.84% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221202P00115000 | 2022-11-25 12:39PM EST | 2022-12-02 | 0.20 | 0.15 | 0.21 | -0.08 | -28.57% | 18 | 0 | 49.81% |
| COP221209P00115000 | 2022-11-25 12:53PM EST | 2022-12-09 | 0.57 | 0.53 | 0.65 | -0.33 | -36.67% | 1 | 0 | 45.31% |
| COP221216P00115000 | 2022-11-25 12:46PM EST | 2022-12-16 | 1.08 | 1.03 | 1.13 | -0.20 | -15.62% | 105 | 0 | 43.87% |
| COP221223P00115000 | 2022-11-25 11:59AM EST | 2022-12-23 | 1.64 | 1.45 | 1.93 | -0.15 | -8.38% | 22 | 0 | 46.58% |
| COP221230P00115000 | 2022-11-25 12:34PM EST | 2022-12-30 | 2.05 | 1.77 | 2.31 | -0.17 | -7.66% | 10 | 0 | 44.92% |
| COP230120P00115000 | 2022-11-25 12:46PM EST | 2023-01-20 | 3.23 | 3.15 | 3.35 | -0.22 | -6.38% | 69 | 0 | 42.21% |
| COP230217P00115000 | 2022-11-25 10:10AM EST | 2023-02-17 | 4.85 | 4.75 | 5.10 | -0.15 | -3.00% | 1 | 0 | 43.18% |
| COP230317P00115000 | 2022-11-21 1:07PM EST | 2023-03-17 | 6.58 | 6.00 | 6.35 | 0.00 | - | 106 | 0 | 42.57% |
| COP230519P00115000 | 2022-11-23 2:48PM EST | 2023-05-19 | 8.70 | 8.55 | 9.15 | 0.00 | - | 11 | 0 | 43.09% |
| COP230616P00115000 | 2022-11-25 10:35AM EST | 2023-06-16 | 9.53 | 9.35 | 9.85 | -0.07 | -0.73% | 1 | 0 | 42.08% |
| COP240119P00115000 | 2022-11-17 9:52AM EST | 2024-01-19 | 14.85 | 14.65 | 15.50 | 0.00 | - | 6 | 0 | 40.76% |
| COP240621P00115000 | 2022-11-09 2:50PM EST | 2024-06-21 | 18.75 | 17.55 | 18.40 | 0.00 | - | 1 | 0 | 39.91% |
| COP250117P00115000 | 2022-11-07 10:58AM EST | 2025-01-17 | 19.07 | 20.00 | 21.40 | 0.00 | - | 1 | 0 | 38.63% |
© 2022 Yahoo. All rights reserved.
