Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,264.86 +11.07 (+0.34%) Nikkei
29,096.63 +227.72 (+0.79%) Hang Seng
19,846.06 +15.54 (+0.08%) FTSE 100
7,536.06 +26.91 (+0.36%) BTC-USD
23,946.22 -228.13 (-0.94%) CMC Crypto 200
569.90 -2.01 (-0.35%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00082500 | 2022-08-16 3:16PM EDT | 2022-08-19 | 17.55 | 17.45 | 17.85 | -2.64 | -13.08% | 4 | 20 | 100.39% |
| COP220916C00082500 | 2022-08-12 3:22PM EDT | 2022-09-16 | 20.00 | 18.10 | 18.40 | 0.00 | - | 19 | 276 | 51.81% |
| COP221021C00082500 | 2022-08-15 10:33AM EDT | 2022-10-21 | 18.00 | 18.65 | 19.30 | 0.00 | - | 42 | 42 | 47.97% |
| COP221118C00082500 | 2022-08-09 10:25AM EDT | 2022-11-18 | 17.00 | 19.45 | 19.95 | 0.00 | - | 1 | 746 | 45.48% |
| COP230120C00082500 | 2022-08-12 3:07PM EDT | 2023-01-20 | 22.52 | 20.85 | 21.35 | 0.00 | - | 21 | 434 | 43.09% |
| COP230217C00082500 | 2022-08-16 3:53PM EDT | 2023-02-17 | 21.55 | 21.40 | 22.15 | -0.80 | -3.58% | 33 | 154 | 43.57% |
| COP240119C00082500 | 2022-08-15 1:56PM EDT | 2024-01-19 | 27.10 | 26.55 | 27.30 | 0.00 | - | 18 | 75 | 39.72% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00082500 | 2022-08-16 12:09PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 3,261 | 104.30% |
| COP220916P00082500 | 2022-08-16 2:14PM EDT | 2022-09-16 | 0.55 | 0.47 | 0.58 | +0.08 | +17.02% | 891 | 1,313 | 50.29% |
| COP221021P00082500 | 2022-08-16 10:45AM EDT | 2022-10-21 | 1.75 | 1.70 | 1.89 | -0.09 | -4.89% | 3 | 31 | 49.90% |
| COP221118P00082500 | 2022-08-16 12:05PM EDT | 2022-11-18 | 2.79 | 2.65 | 2.87 | +0.11 | +4.10% | 9 | 1,148 | 49.43% |
| COP230120P00082500 | 2022-08-16 10:52AM EDT | 2023-01-20 | 4.45 | 4.30 | 4.65 | -1.21 | -21.38% | 1 | 858 | 47.84% |
| COP230217P00082500 | 2022-08-11 11:00AM EDT | 2023-02-17 | 5.73 | 5.10 | 5.60 | 0.00 | - | 18 | 83 | 48.50% |
| COP240119P00082500 | 2022-08-08 11:25AM EDT | 2024-01-19 | 13.20 | 10.95 | 11.70 | 0.00 | - | 10 | 170 | 44.88% |
© 2022 Yahoo. All rights reserved.
