Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,711.22 +63.93 (+1.75%) Dow
29,629.01 +494.02 (+1.70%) Nasdaq
11,017.66 +188.15 (+1.74%) BTC-USD
19,478.09 +501.73 (+2.64%) CMC Crypto 200
444.32 +15.54 (+3.62%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:70.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220930C00070000 | 2022-08-15 12:42PM EDT | 2022-09-30 | 31.25 | 45.90 | 47.05 | 0.00 | - | - | 1 | 927.20% |
| COP221021C00070000 | 2022-09-27 3:04PM EDT | 2022-10-21 | 29.52 | 31.10 | 32.00 | 0.00 | - | 10 | 0 | 72.85% |
| COP221118C00070000 | 2022-09-27 1:39PM EDT | 2022-11-18 | 28.50 | 31.25 | 32.60 | 0.00 | - | 50 | 0 | 68.95% |
| COP230120C00070000 | 2022-09-28 1:09PM EDT | 2023-01-20 | 32.76 | 32.55 | 33.50 | +2.66 | +8.84% | 1 | 9,409 | 52.05% |
| COP230217C00070000 | 2022-09-21 3:59PM EDT | 2023-02-17 | 32.65 | 33.00 | 33.80 | -8.80 | -21.23% | 6 | 4,429 | 50.53% |
| COP230616C00070000 | 2022-09-07 3:50PM EDT | 2023-06-16 | 38.20 | 34.20 | 35.15 | 0.00 | - | 23 | 52 | 48.05% |
| COP240119C00070000 | 2022-09-26 3:36PM EDT | 2024-01-19 | 34.60 | 36.50 | 37.35 | 0.00 | - | 4 | 181 | 43.78% |
| COP240621C00070000 | 2022-09-23 9:30AM EDT | 2024-06-21 | 39.78 | 37.90 | 38.80 | 0.00 | - | 1 | 1 | 42.43% |
| COP250117C00070000 | 2022-09-21 1:31PM EDT | 2025-01-17 | 48.05 | 39.75 | 40.80 | 0.00 | - | 3 | 14 | 41.75% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220930P00070000 | 2022-09-27 11:56AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 701 | 140.63% |
| COP221007P00070000 | 2022-09-20 9:49AM EDT | 2022-10-07 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 108.40% |
| COP221021P00070000 | 2022-09-23 3:06PM EDT | 2022-10-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| COP221118P00070000 | 2022-09-26 9:30AM EDT | 2022-11-18 | 0.76 | 0.46 | 0.65 | 0.00 | - | 1 | 1,799 | 64.75% |
| COP230120P00070000 | 2022-09-26 3:39PM EDT | 2023-01-20 | 1.95 | 1.48 | 1.71 | 0.00 | - | 1 | 6,272 | 57.07% |
| COP230217P00070000 | 2022-09-23 10:48AM EDT | 2023-02-17 | 2.20 | 1.93 | 2.26 | 0.00 | - | 2 | 286 | 55.69% |
| COP230519P00070000 | 2022-09-28 10:22AM EDT | 2023-05-19 | 3.90 | 3.60 | 3.70 | +1.45 | +59.18% | 4 | 2 | 52.98% |
| COP230616P00070000 | 2022-09-28 10:28AM EDT | 2023-06-16 | 4.25 | 3.75 | 4.15 | +0.35 | +8.97% | 2 | 21 | 51.65% |
| COP240119P00070000 | 2022-09-26 3:29PM EDT | 2024-01-19 | 7.19 | 6.45 | 6.85 | 0.00 | - | 2 | 271 | 48.55% |
| COP240621P00070000 | 2022-09-23 12:37PM EDT | 2024-06-21 | 8.60 | 8.05 | 8.70 | 0.00 | - | 4 | 13 | 47.57% |
© 2022 Yahoo. All rights reserved.
