Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,227.92 +17.68 (+0.42%) Dow
33,483.83 +174.32 (+0.52%) Nasdaq
12,867.74 +12.94 (+0.10%) BTC-USD
24,437.46 +433.89 (+1.81%) CMC Crypto 200
577.44 +2.69 (+0.47%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:130.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220812C00130000 | 2022-08-05 10:19AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 140.63% |
| COP220819C00130000 | 2022-08-09 10:07AM EDT | 2022-08-19 | 0.03 | 0.00 | 0.07 | 0.00 | - | 14 | 2,472 | 70.70% |
| COP220916C00130000 | 2022-07-29 10:18AM EDT | 2022-09-16 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 46.00% |
| COP221021C00130000 | 2022-08-05 10:49AM EDT | 2022-10-21 | 0.40 | 0.28 | 0.40 | 0.00 | - | 10 | 19 | 36.67% |
| COP221118C00130000 | 2022-08-05 3:11PM EDT | 2022-11-18 | 0.56 | 0.73 | 0.96 | 0.00 | - | 1 | 1,927 | 38.06% |
| COP230120C00130000 | 2022-08-11 11:18AM EDT | 2023-01-20 | 1.90 | 1.80 | 2.00 | +0.53 | +38.69% | 6 | 1,374 | 36.85% |
| COP230217C00130000 | 2022-08-09 10:13AM EDT | 2023-02-17 | 2.28 | 2.36 | 2.89 | 0.00 | - | 2 | 50 | 38.60% |
| COP240119C00130000 | 2022-08-05 9:39AM EDT | 2024-01-19 | 6.25 | 8.75 | 9.55 | 0.00 | - | 1 | 329 | 39.40% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00130000 | 2022-07-29 11:55AM EDT | 2022-08-19 | 33.10 | 30.60 | 31.40 | 0.00 | - | 9 | 163 | 116.89% |
| COP220826P00130000 | 2022-07-25 12:34PM EDT | 2022-08-26 | 39.10 | 30.50 | 31.30 | 0.00 | - | - | 1 | 84.57% |
| COP220916P00130000 | 2022-07-22 3:42PM EDT | 2022-09-16 | 42.15 | 30.65 | 31.30 | 0.00 | - | 2 | 9 | 57.18% |
| COP221021P00130000 | 2022-07-29 1:13PM EDT | 2022-10-21 | 34.15 | 31.85 | 32.40 | 0.00 | - | 6 | 22 | 53.80% |
| COP221118P00130000 | 2022-08-10 11:01AM EDT | 2022-11-18 | 36.30 | 32.35 | 33.00 | 0.00 | - | 6 | 17 | 52.03% |
| COP230120P00130000 | 2022-07-27 11:47AM EDT | 2023-01-20 | 39.25 | 33.45 | 34.10 | 0.00 | - | 9 | 56 | 46.32% |
| COP240119P00130000 | 2022-06-13 11:25AM EDT | 2024-01-19 | 33.00 | 50.15 | 50.90 | 0.00 | - | 6 | 15 | 62.08% |
© 2022 Yahoo. All rights reserved.
