Singapore markets close in 6 hours 55 minutes
Straits Times Index
3,269.49 +15.70 (+0.48%) Nikkei
29,104.24 +235.33 (+0.82%) Hang Seng
19,875.82 +45.30 (+0.23%) FTSE 100
7,536.06 +26.91 (+0.36%) BTC-USD
23,956.46 -164.01 (-0.68%) CMC Crypto 200
569.87 -2.04 (-0.36%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00045000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 45.74 | 42.85 | 43.50 | 0.00 | - | 7 | 0 | 0.00% |
| COP230120C00045000 | 2022-08-16 9:41AM EDT | 2023-01-20 | 56.45 | 54.80 | 55.90 | -0.80 | -1.40% | 2 | 50 | 61.91% |
| COP230217C00045000 | 2022-08-10 10:07AM EDT | 2023-02-17 | 49.50 | 54.70 | 55.60 | 0.00 | - | 2 | 0 | 64.45% |
| COP240119C00045000 | 2022-04-14 1:46PM EDT | 2024-01-19 | 56.45 | 55.75 | 59.95 | 0.00 | - | 2 | 0 | 57.93% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00045000 | 2022-06-30 2:12PM EDT | 2022-08-19 | 0.06 | 0.00 | 0.05 | 0.00 | - | 100 | 169 | 332.81% |
| COP220916P00045000 | 2022-07-15 9:31AM EDT | 2022-09-16 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 48 | 95.31% |
| COP221118P00045000 | 2022-07-27 3:24PM EDT | 2022-11-18 | 0.26 | 0.00 | 0.26 | 0.00 | - | 4 | 24 | 72.66% |
| COP230120P00045000 | 2022-07-14 10:10AM EDT | 2023-01-20 | 1.30 | 0.11 | 0.40 | 0.00 | - | 1 | 3,554 | 62.21% |
| COP230217P00045000 | 2022-08-09 3:10PM EDT | 2023-02-17 | 0.50 | 0.21 | 0.55 | 0.00 | - | 5 | 13 | 61.33% |
| COP240119P00045000 | 2022-07-28 2:20PM EDT | 2024-01-19 | 2.00 | 1.69 | 2.09 | 0.00 | - | 2 | 16 | 52.03% |
© 2022 Yahoo. All rights reserved.
