Singapore markets open in 8 hours 5 minutes
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,295.63 +15.48 (+0.36%) Dow
33,941.17 +180.12 (+0.53%) Nasdaq
13,106.76 +59.57 (+0.46%) BTC-USD
24,212.06 -177.46 (-0.73%) CMC Crypto 200
575.92 -14.84 (-2.51%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00120000 | 2022-08-15 12:19PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 8,975 | 51.56% |
| COP220916C00120000 | 2022-08-15 11:48AM EDT | 2022-09-16 | 0.29 | 0.28 | 0.35 | -0.11 | -27.50% | 5 | 150 | 37.31% |
| COP220923C00120000 | 2022-08-09 11:41AM EDT | 2022-09-23 | 0.31 | 0.45 | 0.56 | 0.00 | - | - | 4 | 37.92% |
| COP221021C00120000 | 2022-08-15 11:38AM EDT | 2022-10-21 | 1.00 | 1.12 | 1.20 | -0.24 | -19.35% | 39 | 465 | 36.12% |
| COP221118C00120000 | 2022-08-15 10:40AM EDT | 2022-11-18 | 1.85 | 1.96 | 2.17 | -0.45 | -19.57% | 10 | 2,818 | 37.39% |
| COP230120C00120000 | 2022-08-12 3:59PM EDT | 2023-01-20 | 4.23 | 3.65 | 4.00 | 0.00 | - | 31 | 1,946 | 37.63% |
| COP230217C00120000 | 2022-08-12 3:59PM EDT | 2023-02-17 | 5.15 | 4.45 | 4.90 | 0.00 | - | 21 | 43 | 38.26% |
| COP240119C00120000 | 2022-08-12 1:28PM EDT | 2024-01-19 | 12.30 | 11.75 | 12.30 | 0.00 | - | 1 | 189 | 38.89% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00120000 | 2022-08-15 11:27AM EDT | 2022-08-19 | 20.20 | 19.15 | 19.35 | +0.44 | +2.23% | 3 | 449 | 103.91% |
| COP220916P00120000 | 2022-08-12 9:42AM EDT | 2022-09-16 | 20.55 | 19.15 | 19.60 | 0.00 | - | 1 | 4 | 46.63% |
| COP221021P00120000 | 2022-08-12 11:33AM EDT | 2022-10-21 | 21.77 | 21.00 | 21.65 | 0.00 | - | 2 | 10 | 49.87% |
| COP221118P00120000 | 2022-08-10 1:05PM EDT | 2022-11-18 | 26.45 | 22.05 | 22.40 | 0.00 | - | 15 | 117 | 46.41% |
| COP230120P00120000 | 2022-08-09 10:15AM EDT | 2023-01-20 | 27.30 | 23.50 | 24.20 | 0.00 | - | 3 | 701 | 43.79% |
| COP230217P00120000 | 2022-07-13 9:47AM EDT | 2023-02-17 | 38.59 | 23.10 | 24.15 | 0.00 | - | 3 | 8 | 40.19% |
| COP240119P00120000 | 2022-06-17 3:50PM EDT | 2024-01-19 | 35.75 | 40.90 | 41.90 | 0.00 | - | 1 | 16 | 60.38% |
© 2022 Yahoo. All rights reserved.
