Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,546.72 +292.85 (+1.52%) CMC Crypto 200
444.05 +8.70 (+2.00%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221118C00060000 | 2022-06-23 11:05AM EDT | 2022-11-18 | 32.05 | 28.50 | 29.20 | 0.00 | - | 50 | 42 | 0.00% |
| COP230120C00060000 | 2022-09-28 11:38AM EDT | 2023-01-20 | 41.66 | 50.00 | 51.35 | 0.00 | - | 26 | 241 | 68.95% |
| COP230217C00060000 | 2022-09-27 12:23PM EDT | 2023-02-17 | 39.25 | 49.90 | 51.85 | 0.00 | - | 6 | 1 | 64.99% |
| COP230519C00060000 | 2022-09-26 11:42AM EDT | 2023-05-19 | 41.15 | 50.30 | 51.75 | 0.00 | - | - | 3 | 52.25% |
| COP240119C00060000 | 2022-10-03 2:27PM EDT | 2024-01-19 | 51.85 | 51.55 | 53.10 | -0.04 | -0.08% | 2 | 189 | 48.99% |
| COP240621C00060000 | 2022-09-02 12:22PM EDT | 2024-06-21 | 52.50 | 44.85 | 46.70 | 0.00 | - | 20 | 20 | 0.00% |
| COP250117C00060000 | 2022-10-03 2:27PM EDT | 2025-01-17 | 53.20 | 52.70 | 54.70 | +10.28 | +23.95% | 2 | 23 | 42.51% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007P00060000 | 2022-09-22 9:49AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 359 | 168.75% |
| COP221014P00060000 | 2022-09-19 11:28AM EDT | 2022-10-14 | 0.03 | 0.00 | 0.12 | 0.00 | - | 4 | 3 | 140.63% |
| COP221021P00060000 | 2022-09-26 12:06PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 109.38% |
| COP221028P00060000 | 2022-10-03 2:04PM EDT | 2022-10-28 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 4 | 11 | 95.70% |
| COP221104P00060000 | 2022-09-29 1:50PM EDT | 2022-11-04 | 0.11 | 0.00 | 0.18 | 0.00 | - | 9 | 0 | 89.26% |
| COP221118P00060000 | 2022-09-30 9:37AM EDT | 2022-11-18 | 0.20 | 0.01 | 0.16 | 0.00 | - | 1 | 261 | 74.22% |
| COP230120P00060000 | 2022-09-28 9:31AM EDT | 2023-01-20 | 0.91 | 0.40 | 0.74 | 0.00 | - | 13 | 1,543 | 66.02% |
| COP230217P00060000 | 2022-10-03 3:14PM EDT | 2023-02-17 | 0.85 | 0.56 | 0.86 | -0.15 | -15.00% | 2 | 25 | 61.67% |
| COP230519P00060000 | 2022-09-23 3:26PM EDT | 2023-05-19 | 2.25 | 1.35 | 1.62 | 0.00 | - | 1 | 16 | 56.86% |
| COP230616P00060000 | 2022-09-29 11:19AM EDT | 2023-06-16 | 2.14 | 1.53 | 1.89 | 0.00 | - | 5 | 13 | 55.71% |
| COP240119P00060000 | 2022-10-03 11:09AM EDT | 2024-01-19 | 3.55 | 3.15 | 3.75 | -1.05 | -22.83% | 4 | 3,134 | 50.62% |
| COP240621P00060000 | 2022-09-07 12:50PM EDT | 2024-06-21 | 4.90 | 4.25 | 4.85 | 0.00 | - | 3 | 15 | 49.62% |
| COP250117P00060000 | 2022-09-26 3:28PM EDT | 2025-01-17 | 7.35 | 5.45 | 6.55 | 0.00 | - | 1 | 0 | 48.35% |
© 2022 Yahoo. All rights reserved.
