Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,271.22 -5.14 (-0.16%) Nikkei
27,888.34 -139.50 (-0.50%) Hang Seng
18,245.04 +40.36 (+0.22%) FTSE 100
7,512.00 +37.98 (+0.51%) BTC-USD
16,888.39 +565.77 (+3.47%) CMC Crypto 200
400.81 +12.09 (+3.11%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221202C00120000 | 2022-11-29 9:32AM EST | 2022-12-02 | 7.00 | 4.75 | 5.05 | +1.66 | +31.09% | 8 | 71 | 52.88% |
| COP221209C00120000 | 2022-11-29 1:53PM EST | 2022-12-09 | 5.95 | 5.90 | 6.15 | -2.30 | -27.88% | 11 | 41 | 45.12% |
| COP221216C00120000 | 2022-11-29 12:47PM EST | 2022-12-16 | 7.00 | 6.85 | 7.10 | -0.10 | -1.41% | 11 | 692 | 44.43% |
| COP221230C00120000 | 2022-11-16 9:33AM EST | 2022-12-30 | 15.91 | 7.50 | 8.70 | 0.00 | - | 2 | 3 | 44.75% |
| COP230120C00120000 | 2022-11-29 3:26PM EST | 2023-01-20 | 9.96 | 9.65 | 9.80 | +0.31 | +3.21% | 8 | 2,856 | 40.74% |
| COP230217C00120000 | 2022-11-29 3:58PM EST | 2023-02-17 | 11.75 | 11.80 | 11.95 | -0.33 | -2.73% | 50 | 2,982 | 42.49% |
| COP230317C00120000 | 2022-11-29 10:48AM EST | 2023-03-17 | 14.65 | 13.35 | 13.55 | +1.35 | +10.15% | 1 | 131 | 42.73% |
| COP230519C00120000 | 2022-11-28 2:33PM EST | 2023-05-19 | 16.65 | 16.35 | 16.60 | 0.00 | - | 4 | 858 | 43.26% |
| COP230616C00120000 | 2022-11-28 2:23PM EST | 2023-06-16 | 17.68 | 17.20 | 17.75 | 0.00 | - | 11 | 184 | 43.35% |
| COP240119C00120000 | 2022-11-21 11:15AM EST | 2024-01-19 | 23.23 | 23.85 | 25.00 | 0.00 | - | 4 | 701 | 44.26% |
| COP240621C00120000 | 2022-10-27 11:09AM EST | 2024-06-21 | 32.01 | 28.40 | 30.45 | 0.00 | - | 2 | 35 | 47.10% |
| COP250117C00120000 | 2022-11-29 10:52AM EST | 2025-01-17 | 33.52 | 30.80 | 32.90 | -0.02 | -0.06% | 1 | 134 | 43.88% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221202P00120000 | 2022-11-29 3:39PM EST | 2022-12-02 | 0.58 | 0.54 | 0.63 | -0.29 | -33.33% | 408 | 492 | 47.71% |
| COP221209P00120000 | 2022-11-29 3:56PM EST | 2022-12-09 | 1.58 | 1.49 | 1.64 | +0.28 | +21.54% | 11 | 93 | 41.48% |
| COP221216P00120000 | 2022-11-29 3:33PM EST | 2022-12-16 | 2.38 | 2.39 | 2.51 | -0.48 | -16.78% | 372 | 2,346 | 40.97% |
| COP221223P00120000 | 2022-11-29 11:19AM EST | 2022-12-23 | 3.10 | 2.95 | 3.65 | -0.34 | -9.88% | 1 | 63 | 44.19% |
| COP221230P00120000 | 2022-11-29 12:59PM EST | 2022-12-30 | 3.90 | 3.40 | 4.35 | -0.92 | -19.09% | 2 | 66 | 44.03% |
| COP230106P00120000 | 2022-11-25 11:10AM EST | 2023-01-06 | 3.64 | 3.85 | 4.90 | 0.00 | - | 2 | 5 | 43.40% |
| COP230120P00120000 | 2022-11-29 3:29PM EST | 2023-01-20 | 5.30 | 5.35 | 5.50 | -0.45 | -7.83% | 50 | 1,990 | 40.47% |
| COP230217P00120000 | 2022-11-29 3:53PM EST | 2023-02-17 | 7.45 | 7.35 | 7.50 | -0.05 | -0.67% | 6 | 512 | 41.61% |
| COP230317P00120000 | 2022-11-29 2:17PM EST | 2023-03-17 | 8.60 | 8.70 | 8.85 | -0.30 | -3.37% | 20 | 163 | 41.01% |
| COP230519P00120000 | 2022-11-25 10:16AM EST | 2023-05-19 | 10.65 | 11.45 | 11.90 | 0.00 | - | 2 | 2,198 | 41.90% |
| COP230616P00120000 | 2022-11-29 10:37AM EST | 2023-06-16 | 11.75 | 12.45 | 12.65 | +0.75 | +6.82% | 2 | 460 | 40.97% |
| COP240119P00120000 | 2022-11-10 10:42AM EST | 2024-01-19 | 17.50 | 17.70 | 18.70 | 0.00 | - | 1 | 1,291 | 40.23% |
| COP240621P00120000 | 2022-09-27 12:35PM EST | 2024-06-21 | 35.20 | 21.20 | 22.05 | 0.00 | - | 2 | 1 | 40.05% |
| COP250117P00120000 | 2022-11-29 12:37PM EST | 2025-01-17 | 24.10 | 23.05 | 25.05 | -2.50 | -9.40% | 3 | 40 | 38.61% |
© 2022 Yahoo. All rights reserved.
