Singapore markets closed
Straits Times Index
3,272.60 +13.46 (+0.41%) 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
17,345.44 +317.23 (+1.86%) CMC Crypto 200
411.40 +9.98 (+2.49%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:65.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221216C00065000 | 2022-11-17 10:32AM EST | 2022-12-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230120C00065000 | 2022-11-22 3:50PM EST | 2023-01-20 | 65.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COP230217C00065000 | 2022-10-27 9:07AM EST | 2023-02-17 | 64.12 | 61.70 | 62.65 | 0.00 | - | 4 | 0 | 144.03% |
| COP230519C00065000 | 2022-12-02 3:26PM EST | 2023-05-19 | 57.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COP230616C00065000 | 2022-10-27 9:07AM EST | 2023-06-16 | 64.52 | 61.95 | 63.05 | 0.00 | - | 4 | 0 | 91.64% |
| COP240119C00065000 | 2022-11-18 3:30PM EST | 2024-01-19 | 65.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621C00065000 | 2022-10-11 8:30AM EST | 2024-06-21 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COP250117C00065000 | 2022-11-16 1:24PM EST | 2025-01-17 | 68.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221216P00065000 | 2022-11-29 9:58AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| COP221223P00065000 | 2022-11-17 1:13PM EST | 2022-12-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP221230P00065000 | 2022-12-02 11:48AM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP230120P00065000 | 2022-11-30 10:37AM EST | 2023-01-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230217P00065000 | 2022-11-21 12:41PM EST | 2023-02-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP230519P00065000 | 2022-11-21 11:49AM EST | 2023-05-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP230616P00065000 | 2022-12-01 10:39AM EST | 2023-06-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240119P00065000 | 2022-11-10 10:37AM EST | 2024-01-19 | 2.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| COP240621P00065000 | 2022-11-09 3:55PM EST | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250117P00065000 | 2022-11-28 10:27AM EST | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
