Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,026.92 +3.03 (+0.08%) Dow
32,358.49 +161.83 (+0.50%) Nasdaq
11,736.41 -68.59 (-0.58%) BTC-USD
29,681.41 -433.76 (-1.44%) CMC Crypto 200
665.22 +422.54 (+174.12%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:70.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220520C00070000 | 2022-05-13 3:22PM EDT | 2022-05-20 | 32.70 | 36.35 | 36.80 | 0.00 | - | 4,802 | 1,537 | 164.45% |
| COP220617C00070000 | 2022-05-06 10:53AM EDT | 2022-06-17 | 36.40 | 36.45 | 37.10 | 0.00 | - | 1 | 1 | 77.44% |
| COP220715C00070000 | 2022-05-03 10:03AM EDT | 2022-07-15 | 27.86 | 36.30 | 37.30 | 0.00 | - | 3 | 4 | 57.86% |
| COP220819C00070000 | 2022-05-16 9:47AM EDT | 2022-08-19 | 34.10 | 36.70 | 37.50 | +11.10 | +48.26% | 3 | 951 | 52.83% |
| COP221118C00070000 | 2022-04-04 1:47PM EDT | 2022-11-18 | 31.50 | 34.60 | 35.65 | 0.00 | - | 5 | 10 | 0.00% |
| COP230120C00070000 | 2022-05-16 9:39AM EDT | 2023-01-20 | 35.85 | 37.95 | 38.80 | +2.99 | +9.10% | 10 | 9,673 | 46.57% |
| COP240119C00070000 | 2022-05-10 2:06PM EDT | 2024-01-19 | 33.42 | 40.20 | 41.70 | 0.00 | - | 2 | 54 | 40.02% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220520P00070000 | 2022-05-13 11:01AM EDT | 2022-05-20 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 1,101 | 143.75% |
| COP220603P00070000 | 2022-04-25 9:52AM EDT | 2022-06-03 | 0.35 | 0.00 | 0.21 | 0.00 | - | - | 3 | 86.91% |
| COP220610P00070000 | 2022-05-03 12:45PM EDT | 2022-06-10 | 0.24 | 0.00 | 0.55 | 0.00 | - | 20 | 23 | 86.72% |
| COP220617P00070000 | 2022-05-12 2:46PM EDT | 2022-06-17 | 0.44 | 0.00 | 0.19 | 0.00 | - | 15 | 31 | 65.04% |
| COP220715P00070000 | 2022-05-16 11:00AM EDT | 2022-07-15 | 0.50 | 0.31 | 0.65 | -0.29 | -36.71% | 1 | 21 | 62.99% |
| COP220819P00070000 | 2022-05-09 10:30AM EDT | 2022-08-19 | 1.33 | 0.73 | 0.82 | 0.00 | - | 1 | 3,118 | 55.79% |
| COP221118P00070000 | 2022-05-16 10:05AM EDT | 2022-11-18 | 2.33 | 1.90 | 2.47 | -0.34 | -12.73% | 5 | 292 | 52.93% |
| COP230120P00070000 | 2022-05-16 12:01PM EDT | 2023-01-20 | 2.87 | 2.04 | 3.05 | -0.33 | -10.31% | 10 | 723 | 51.14% |
| COP240119P00070000 | 2022-05-05 9:31AM EDT | 2024-01-19 | 5.30 | 5.90 | 6.45 | 0.00 | - | 1 | 136 | 43.93% |
© 2022 Yahoo. All rights reserved.
