Singapore markets closed
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,933.92 -7.34 (-0.19%) Dow
33,597.92 +1.58 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,815.12 -21.72 (-0.13%) CMC Crypto 200
394.74 -7.29 (-1.81%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:130.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221209C00130000 | 2022-12-07 3:43PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| COP221216C00130000 | 2022-12-07 2:30PM EST | 2022-12-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COP221223C00130000 | 2022-12-07 11:05AM EST | 2022-12-23 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP221230C00130000 | 2022-12-06 3:17PM EST | 2022-12-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COP230106C00130000 | 2022-12-07 10:32AM EST | 2023-01-06 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COP230120C00130000 | 2022-12-07 3:57PM EST | 2023-01-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| COP230217C00130000 | 2022-12-07 3:57PM EST | 2023-02-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| COP230317C00130000 | 2022-12-07 11:26AM EST | 2023-03-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| COP230519C00130000 | 2022-12-07 3:34PM EST | 2023-05-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| COP230616C00130000 | 2022-12-07 2:05PM EST | 2023-06-16 | 7.68 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| COP240119C00130000 | 2022-12-06 2:21PM EST | 2024-01-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP240621C00130000 | 2022-11-28 3:26PM EST | 2024-06-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP250117C00130000 | 2022-12-05 1:44PM EST | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221209P00130000 | 2022-12-06 12:03PM EST | 2022-12-09 | 13.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP221216P00130000 | 2022-12-07 3:50PM EST | 2022-12-16 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP221223P00130000 | 2022-12-05 1:55PM EST | 2022-12-23 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP221230P00130000 | 2022-12-05 10:54AM EST | 2022-12-30 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230106P00130000 | 2022-11-29 10:40AM EST | 2023-01-06 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230120P00130000 | 2022-12-07 10:29AM EST | 2023-01-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP230217P00130000 | 2022-12-06 3:52PM EST | 2023-02-17 | 17.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230317P00130000 | 2022-12-07 10:30AM EST | 2023-03-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP230519P00130000 | 2022-12-06 1:27PM EST | 2023-05-19 | 21.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP230616P00130000 | 2022-12-05 11:44AM EST | 2023-06-16 | 18.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240119P00130000 | 2022-11-09 10:59AM EST | 2024-01-19 | 22.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240621P00130000 | 2022-11-28 10:31AM EST | 2024-06-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP250117P00130000 | 2022-12-02 12:59PM EST | 2025-01-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
