Singapore markets open in 2 hours 52 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,102.91 +151.35 (+0.89%) CMC Crypto 200
404.33 +2.91 (+0.72%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221209C00155000 | 2022-11-16 2:59PM EST | 2022-12-09 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 76.56% |
| COP221216C00155000 | 2022-11-29 10:55AM EST | 2022-12-16 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 360 | 48.83% |
| COP221223C00155000 | 2022-11-18 9:40AM EST | 2022-12-23 | 0.38 | 0.00 | 0.09 | 0.00 | - | 1 | 168 | 47.66% |
| COP221230C00155000 | 2022-11-18 11:23AM EST | 2022-12-30 | 0.57 | 0.01 | 0.13 | 0.00 | - | 1 | 1 | 43.26% |
| COP230106C00155000 | 2022-12-01 11:31AM EST | 2023-01-06 | 0.16 | 0.03 | 0.14 | +0.16 | - | - | 120 | 39.06% |
| COP230120C00155000 | 2022-12-02 12:38PM EST | 2023-01-20 | 0.24 | 0.19 | 0.26 | -0.06 | -20.00% | 8 | 665 | 36.48% |
| COP230217C00155000 | 2022-12-01 2:34PM EST | 2023-02-17 | 0.85 | 0.65 | 0.80 | 0.00 | - | 2 | 1,536 | 36.65% |
| COP230317C00155000 | 2022-12-02 9:30AM EST | 2023-03-17 | 1.74 | 1.32 | 1.50 | -0.07 | -3.87% | 3 | 1,154 | 36.96% |
| COP230519C00155000 | 2022-12-01 10:50AM EST | 2023-05-19 | 4.10 | 3.10 | 3.35 | 0.00 | - | 1 | 127 | 37.90% |
| COP230616C00155000 | 2022-11-30 10:18AM EST | 2023-06-16 | 5.00 | 3.85 | 4.20 | 0.00 | - | 1 | 183 | 38.25% |
| COP240119C00155000 | 2022-11-15 9:45AM EST | 2024-01-19 | 16.50 | 9.70 | 10.55 | 0.00 | - | 1 | 306 | 40.30% |
| COP250117C00155000 | 2022-11-16 10:17AM EST | 2025-01-17 | 24.25 | 16.95 | 19.25 | 0.00 | - | 6 | 19 | 41.89% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221216P00155000 | 2022-11-16 12:24PM EST | 2022-12-16 | 24.70 | 32.70 | 33.25 | 0.00 | - | 1 | 9 | 64.16% |
| COP221223P00155000 | 2022-11-09 9:32AM EST | 2022-12-23 | 24.80 | 33.00 | 33.60 | 0.00 | - | 2 | 25 | 63.67% |
| COP230120P00155000 | 2022-11-23 3:37PM EST | 2023-01-20 | 28.75 | 33.10 | 33.75 | 0.00 | - | 5 | 98 | 47.88% |
| COP230217P00155000 | 2022-09-01 10:31AM EST | 2023-02-17 | 49.25 | 52.45 | 55.60 | 0.00 | - | 6 | 4 | 142.70% |
| COP230519P00155000 | 2022-11-03 12:58PM EST | 2023-05-19 | 28.00 | 35.05 | 35.65 | 0.00 | - | - | 1 | 35.71% |
| COP230616P00155000 | 2022-11-14 9:40AM EST | 2023-06-16 | 29.00 | 35.55 | 36.15 | 0.00 | - | 9 | 8 | 35.03% |
| COP240119P00155000 | 2022-11-14 2:48PM EST | 2024-01-19 | 33.50 | 39.75 | 41.20 | 0.00 | - | 2 | 29 | 35.82% |
| COP240621P00155000 | 2022-10-24 12:12PM EST | 2024-06-21 | 43.40 | 39.85 | 42.15 | 0.00 | - | - | 0 | 32.27% |
© 2022 Yahoo. All rights reserved.
