Singapore markets open in 7 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,171.52 -300.25 (-1.82%) CMC Crypto 200
379.28 -1.01 (-0.27%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:124.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221202C00124000 | 2022-11-28 2:50PM EST | 2022-12-02 | 2.38 | 2.13 | 2.26 | -2.07 | -46.52% | 60 | 110 | 45.22% |
| COP221209C00124000 | 2022-11-28 3:59PM EST | 2022-12-09 | 3.50 | 3.40 | 3.55 | -1.81 | -34.09% | 56 | 63 | 42.29% |
| COP221216C00124000 | 2022-11-28 11:55AM EST | 2022-12-16 | 4.80 | 4.45 | 4.60 | -1.77 | -26.94% | 252 | 211 | 42.64% |
| COP221223C00124000 | 2022-11-23 3:26PM EST | 2022-12-23 | 7.30 | 5.05 | 5.30 | 0.00 | - | - | 39 | 41.60% |
| COP221230C00124000 | 2022-11-28 1:11PM EST | 2022-12-30 | 5.92 | 5.50 | 5.75 | -1.89 | -24.20% | 10 | 32 | 39.84% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221202P00124000 | 2022-11-28 3:37PM EST | 2022-12-02 | 2.33 | 2.21 | 2.34 | +1.05 | +82.03% | 148 | 136 | 43.65% |
| COP221209P00124000 | 2022-11-28 3:00PM EST | 2022-12-09 | 3.31 | 3.35 | 3.50 | +0.92 | +38.49% | 42 | 50 | 39.84% |
| COP221216P00124000 | 2022-11-28 3:40PM EST | 2022-12-16 | 4.50 | 4.35 | 4.50 | +1.40 | +45.16% | 238 | 223 | 40.27% |
| COP221223P00124000 | 2022-11-22 3:48PM EST | 2022-12-23 | 3.35 | 5.30 | 5.50 | 0.00 | - | 6 | 5 | 41.92% |
| COP221230P00124000 | 2022-11-28 12:36PM EST | 2022-12-30 | 5.50 | 5.80 | 6.00 | +1.10 | +25.00% | 5 | 1 | 40.47% |
| COP230106P00124000 | 2022-11-28 9:30AM EST | 2023-01-06 | 6.75 | 6.30 | 6.50 | +1.69 | +33.40% | 1 | 3 | 39.76% |
© 2022 Yahoo. All rights reserved.
