Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.81 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,547.94 +6.09 (+0.08%) BTC-USD
21,496.11 -1,986.26 (-8.46%) CMC Crypto 200
511.49 -46.24 (-8.29%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00115000 | 2022-08-18 11:31AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,151 | 50.00% |
| COP220826C00115000 | 2022-08-18 1:38PM EDT | 2022-08-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 12.50% |
| COP220902C00115000 | 2022-08-18 3:19PM EDT | 2022-09-02 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| COP220909C00115000 | 2022-08-15 9:32AM EDT | 2022-09-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COP220916C00115000 | 2022-08-18 3:30PM EDT | 2022-09-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 162 | 4,273 | 6.25% |
| COP220923C00115000 | 2022-08-18 2:14PM EDT | 2022-09-23 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| COP220930C00115000 | 2022-08-18 11:09AM EDT | 2022-09-30 | 1.78 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 6.25% |
| COP221021C00115000 | 2022-08-18 2:56PM EDT | 2022-10-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 47 | 849 | 6.25% |
| COP221118C00115000 | 2022-08-18 3:49PM EDT | 2022-11-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3,494 | 4,655 | 3.13% |
| COP230120C00115000 | 2022-08-18 2:56PM EDT | 2023-01-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 92 | 1,328 | 3.13% |
| COP230217C00115000 | 2022-08-18 11:11AM EDT | 2023-02-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 3.13% |
| COP240119C00115000 | 2022-08-18 10:45AM EDT | 2024-01-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,432 | 1.56% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00115000 | 2022-08-18 10:16AM EDT | 2022-08-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 0.00% |
| COP220826P00115000 | 2022-08-12 3:11PM EDT | 2022-08-26 | 13.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COP220916P00115000 | 2022-08-17 3:35PM EDT | 2022-09-16 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| COP220923P00115000 | 2022-08-09 11:52AM EDT | 2022-09-23 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP221021P00115000 | 2022-08-17 3:35PM EDT | 2022-10-21 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COP221118P00115000 | 2022-08-10 12:56PM EDT | 2022-11-18 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| COP230120P00115000 | 2022-08-18 9:49AM EDT | 2023-01-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 0.00% |
| COP230217P00115000 | 2022-08-18 10:48AM EDT | 2023-02-17 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COP240119P00115000 | 2022-08-17 12:25PM EDT | 2024-01-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
© 2022 Yahoo. All rights reserved.
