Singapore markets open in 1 hour 6 minutes
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.80 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
30,335.52 +905.67 (+3.08%) CMC Crypto 200
650.34 -23.03 (-3.42%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220527C00055000 | 2022-04-28 3:46PM EDT | 2022-05-27 | 42.90 | 48.80 | 50.45 | 0.00 | - | 1 | 1 | 285.94% |
| COP220819C00055000 | 2022-05-20 9:53AM EDT | 2022-08-19 | 52.24 | 49.65 | 50.35 | +4.29 | +8.95% | 15 | 25 | 70.36% |
| COP230120C00055000 | 2022-04-29 1:18PM EDT | 2023-01-20 | 43.00 | 49.80 | 51.25 | 0.00 | - | 1 | 3,391 | 56.10% |
| COP240119C00055000 | 2022-05-16 12:17PM EDT | 2024-01-19 | 50.95 | 50.60 | 52.00 | 0.00 | - | 18 | 116 | 40.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220527P00055000 | 2022-05-13 11:22AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 23 | 181.25% |
| COP220603P00055000 | 2022-05-20 3:03PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 23 | 688 | 112.50% |
| COP220610P00055000 | 2022-05-20 3:02PM EDT | 2022-06-10 | 0.02 | 0.00 | 0.32 | -0.03 | -60.00% | 23 | 2 | 132.81% |
| COP220617P00055000 | 2022-05-17 12:37PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.09 | 0.00 | - | 21 | 89 | 96.88% |
| COP220624P00055000 | 2022-05-17 12:33PM EDT | 2022-06-24 | 0.05 | 0.00 | 0.14 | +0.05 | - | - | 1 | 91.02% |
| COP220819P00055000 | 2022-05-20 11:48AM EDT | 2022-08-19 | 0.19 | 0.11 | 0.33 | -0.10 | -34.48% | 1 | 46 | 65.82% |
| COP221118P00055000 | 2022-05-09 12:24PM EDT | 2022-11-18 | 1.03 | 0.39 | 0.99 | 0.00 | - | 8 | 54 | 57.18% |
| COP230120P00055000 | 2022-05-17 12:16PM EDT | 2023-01-20 | 1.10 | 0.95 | 1.32 | 0.00 | - | 15 | 7,309 | 55.05% |
| COP240119P00055000 | 2022-05-17 11:05AM EDT | 2024-01-19 | 2.90 | 2.72 | 3.35 | 0.00 | - | 1 | 132 | 47.34% |
© 2022 Yahoo. All rights reserved.
