Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
17,025.02 +64.35 (+0.38%) 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:160.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221209C00160000 | 2022-11-15 11:59AM EST | 2022-12-09 | 0.12 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 85.55% |
| COP221216C00160000 | 2022-12-01 12:51PM EST | 2022-12-16 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 60 | 58.98% |
| COP221223C00160000 | 2022-11-04 9:41AM EST | 2022-12-23 | 1.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 52.05% |
| COP221230C00160000 | 2022-11-28 1:52PM EST | 2022-12-30 | 0.09 | 0.00 | 0.10 | 0.00 | - | 40 | 37 | 46.19% |
| COP230120C00160000 | 2022-12-02 3:04PM EST | 2023-01-20 | 0.19 | 0.08 | 0.19 | -0.01 | -5.00% | 3 | 713 | 38.23% |
| COP230217C00160000 | 2022-12-02 1:09PM EST | 2023-02-17 | 0.48 | 0.43 | 0.54 | -0.39 | -44.83% | 7 | 102 | 36.84% |
| COP230317C00160000 | 2022-11-29 2:56PM EST | 2023-03-17 | 1.57 | 0.93 | 1.05 | 0.00 | - | 3 | 87 | 36.67% |
| COP230519C00160000 | 2022-12-02 3:10PM EST | 2023-05-19 | 2.59 | 2.42 | 2.67 | -0.51 | -16.45% | 1 | 585 | 37.81% |
| COP230616C00160000 | 2022-12-02 1:12PM EST | 2023-06-16 | 3.15 | 3.10 | 3.45 | -0.79 | -20.05% | 9 | 1,146 | 38.20% |
| COP240119C00160000 | 2022-12-02 9:35AM EST | 2024-01-19 | 9.43 | 8.30 | 9.55 | -0.42 | -4.26% | 17 | 309 | 40.41% |
| COP240621C00160000 | 2022-11-03 11:31AM EST | 2024-06-21 | 20.50 | 12.10 | 13.55 | 0.00 | - | 1 | 4 | 41.45% |
| COP250117C00160000 | 2022-12-02 3:18PM EST | 2025-01-17 | 16.70 | 15.85 | 17.90 | -4.40 | -20.85% | 5 | 33 | 41.64% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221216P00160000 | 2022-10-07 2:36PM EST | 2022-12-16 | 42.70 | 28.10 | 28.70 | 0.00 | - | 25 | 25 | 0.00% |
| COP221223P00160000 | 2022-11-04 8:48AM EST | 2022-12-23 | 25.00 | 38.00 | 38.60 | 0.00 | - | 2 | 1 | 70.12% |
| COP230120P00160000 | 2022-11-09 3:39PM EST | 2023-01-20 | 35.35 | 38.05 | 38.65 | 0.00 | - | 145 | 482 | 51.03% |
| COP230217P00160000 | 2022-10-11 8:43AM EST | 2023-02-17 | 46.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COP230519P00160000 | 2022-11-03 1:11PM EST | 2023-05-19 | 31.45 | 39.35 | 40.00 | 0.00 | - | - | 3 | 35.48% |
| COP230616P00160000 | 2022-11-28 2:54PM EST | 2023-06-16 | 38.70 | 39.75 | 40.40 | 0.00 | - | 20 | 59 | 34.64% |
| COP240119P00160000 | 2022-11-10 11:16AM EST | 2024-01-19 | 42.05 | 43.50 | 44.90 | 0.00 | - | 2 | 20 | 35.11% |
© 2022 Yahoo. All rights reserved.
