Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,041.61 +17.72 (+0.44%) Dow
32,465.98 +269.32 (+0.84%) Nasdaq
11,791.28 -13.72 (-0.12%) BTC-USD
29,867.36 -244.44 (-0.81%) CMC Crypto 200
670.05 +427.37 (+176.10%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:85.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220520C00085000 | 2022-05-16 1:02PM EDT | 2022-05-20 | 21.00 | 21.80 | 22.20 | +3.40 | +19.32% | 33 | 18 | 118.65% |
| COP220527C00085000 | 2022-05-03 9:46AM EDT | 2022-05-27 | 13.55 | 21.70 | 22.35 | 0.00 | - | 1 | 0 | 77.93% |
| COP220603C00085000 | 2022-05-04 1:10PM EDT | 2022-06-03 | 14.25 | 21.80 | 22.60 | 0.00 | - | 5 | 5 | 68.46% |
| COP220617C00085000 | 2022-05-12 9:35AM EDT | 2022-06-17 | 14.31 | 22.35 | 22.95 | 0.00 | - | 1 | 136 | 61.57% |
| COP220715C00085000 | 2022-05-12 1:02PM EDT | 2022-07-15 | 16.08 | 22.90 | 23.55 | 0.00 | - | 3 | 13 | 52.42% |
| COP220819C00085000 | 2022-05-13 3:10PM EDT | 2022-08-19 | 20.25 | 23.55 | 23.95 | 0.00 | - | 2 | 488 | 47.90% |
| COP221118C00085000 | 2022-05-13 10:51AM EDT | 2022-11-18 | 22.30 | 25.40 | 26.05 | 0.00 | - | 1 | 34 | 45.11% |
| COP230120C00085000 | 2022-05-16 1:00PM EDT | 2023-01-20 | 26.00 | 26.60 | 27.50 | +2.35 | +9.94% | 3 | 1,554 | 44.82% |
| COP240119C00085000 | 2022-05-16 1:13PM EDT | 2024-01-19 | 31.10 | 30.70 | 33.15 | +2.65 | +9.31% | 1 | 193 | 41.97% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220520P00085000 | 2022-05-16 1:33PM EDT | 2022-05-20 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 18 | 2,059 | 85.94% |
| COP220527P00085000 | 2022-05-16 12:09PM EDT | 2022-05-27 | 0.17 | 0.02 | 0.16 | -0.10 | -37.04% | 1 | 4 | 62.50% |
| COP220603P00085000 | 2022-05-16 12:09PM EDT | 2022-06-03 | 0.27 | 0.07 | 0.41 | -0.23 | -46.00% | 1 | 20 | 58.98% |
| COP220610P00085000 | 2022-05-16 10:38AM EDT | 2022-06-10 | 0.50 | 0.31 | 0.47 | -0.24 | -32.43% | 1 | 5 | 55.86% |
| COP220617P00085000 | 2022-05-16 11:51AM EDT | 2022-06-17 | 0.65 | 0.51 | 0.55 | -0.34 | -34.34% | 25 | 436 | 53.17% |
| COP220624P00085000 | 2022-05-16 12:11AM EDT | 2022-06-24 | 1.62 | 0.53 | 0.92 | 0.00 | - | - | 2 | 52.30% |
| COP220715P00085000 | 2022-05-16 12:06PM EDT | 2022-07-15 | 1.58 | 1.35 | 1.44 | -1.62 | -50.63% | 15 | 110 | 51.17% |
| COP220819P00085000 | 2022-05-16 2:15PM EDT | 2022-08-19 | 2.36 | 2.23 | 2.45 | -1.14 | -32.57% | 10 | 3,310 | 49.63% |
| COP221118P00085000 | 2022-05-13 2:26PM EDT | 2022-11-18 | 6.00 | 4.60 | 5.10 | 0.00 | - | 68 | 414 | 48.74% |
| COP230120P00085000 | 2022-05-09 9:30AM EDT | 2023-01-20 | 8.30 | 5.65 | 6.30 | 0.00 | - | 7 | 991 | 46.86% |
| COP240119P00085000 | 2022-05-10 10:47AM EDT | 2024-01-19 | 12.35 | 10.35 | 11.95 | 0.00 | - | 4 | 66 | 43.20% |
© 2022 Yahoo. All rights reserved.
