Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,264.86 +11.07 (+0.34%) Nikkei
29,094.87 +225.96 (+0.78%) Hang Seng
19,846.06 +15.54 (+0.08%) FTSE 100
7,536.06 +26.91 (+0.36%) BTC-USD
23,958.92 -218.97 (-0.91%) CMC Crypto 200
570.27 -1.65 (-0.29%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00087500 | 2022-08-15 2:52PM EDT | 2022-08-19 | 13.10 | 12.50 | 12.85 | 0.00 | - | 77 | 424 | 78.52% |
| COP220916C00087500 | 2022-08-16 2:50PM EDT | 2022-09-16 | 13.25 | 13.50 | 13.90 | -2.39 | -15.28% | 25 | 887 | 49.85% |
| COP221021C00087500 | 2022-08-12 3:44PM EDT | 2022-10-21 | 16.70 | 14.55 | 15.00 | 0.00 | - | 395 | 417 | 43.86% |
| COP221118C00087500 | 2022-08-12 10:00AM EDT | 2022-11-18 | 16.13 | 15.55 | 15.85 | 0.00 | - | 120 | 278 | 42.40% |
| COP230120C00087500 | 2022-08-16 9:46AM EDT | 2023-01-20 | 18.00 | 17.30 | 17.95 | -1.00 | -5.26% | 1 | 403 | 42.84% |
| COP230217C00087500 | 2022-08-16 10:58AM EDT | 2023-02-17 | 17.70 | 18.00 | 18.40 | -1.20 | -6.35% | 22 | 137 | 41.37% |
| COP240119C00087500 | 2022-07-21 10:13AM EDT | 2024-01-19 | 17.00 | 23.90 | 24.45 | 0.00 | - | 12 | 51 | 39.39% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00087500 | 2022-08-15 3:09PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,135 | 3,175 | 73.44% |
| COP220916P00087500 | 2022-08-16 3:53PM EDT | 2022-09-16 | 1.00 | 0.97 | 1.03 | +0.09 | +9.89% | 245 | 1,114 | 45.90% |
| COP221021P00087500 | 2022-08-16 10:45AM EDT | 2022-10-21 | 2.74 | 2.69 | 2.88 | +0.17 | +6.61% | 2 | 70 | 47.73% |
| COP221118P00087500 | 2022-08-16 2:15PM EDT | 2022-11-18 | 4.05 | 3.80 | 4.05 | -1.76 | -30.29% | 3 | 867 | 47.47% |
| COP230120P00087500 | 2022-08-16 11:00AM EDT | 2023-01-20 | 6.20 | 5.80 | 6.15 | +0.40 | +6.90% | 2 | 1,351 | 46.52% |
| COP230217P00087500 | 2022-08-15 11:38AM EDT | 2023-02-17 | 6.95 | 6.75 | 7.25 | 0.00 | - | 7 | 118 | 47.44% |
| COP240119P00087500 | 2022-07-29 11:24AM EDT | 2024-01-19 | 13.85 | 13.10 | 13.65 | 0.00 | - | 5 | 33 | 43.74% |
© 2022 Yahoo. All rights reserved.
