Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,728.03 +80.74 (+2.21%) Dow
29,743.36 +608.37 (+2.09%) Nasdaq
11,075.19 +245.68 (+2.27%) BTC-USD
19,520.48 +466.75 (+2.45%) CMC Crypto 200
444.79 +16.01 (+3.73%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:90.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220930C00090000 | 2022-09-28 1:26PM EDT | 2022-09-30 | 10.90 | 12.20 | 13.50 | +1.85 | +20.44% | 10 | 0 | 118.95% |
| COP221007C00090000 | 2022-09-28 10:45AM EDT | 2022-10-07 | 11.10 | 12.50 | 13.20 | +1.94 | +21.18% | 3 | 4 | 52.83% |
| COP221014C00090000 | 2022-09-27 2:56PM EDT | 2022-10-14 | 9.85 | 12.85 | 13.75 | 0.00 | - | 4 | 0 | 56.01% |
| COP221021C00090000 | 2022-09-28 1:45PM EDT | 2022-10-21 | 13.00 | 13.40 | 13.90 | +0.40 | +3.17% | 1 | 318 | 49.85% |
| COP221028C00090000 | 2022-09-27 2:49PM EDT | 2022-10-28 | 11.00 | 13.60 | 14.50 | 0.00 | - | 2 | 2 | 52.42% |
| COP221118C00090000 | 2022-09-28 10:31AM EDT | 2022-11-18 | 13.63 | 15.05 | 15.60 | +0.86 | +6.73% | 1 | 366 | 50.83% |
| COP230120C00090000 | 2022-09-27 12:37PM EDT | 2023-01-20 | 14.65 | 17.60 | 18.20 | 0.00 | - | 2 | 4,177 | 48.61% |
| COP230217C00090000 | 2022-09-07 3:56PM EDT | 2023-02-17 | 21.60 | 18.25 | 19.10 | 0.00 | - | 5 | 38 | 47.82% |
| COP230519C00090000 | 2022-09-26 1:52PM EDT | 2023-05-19 | 18.92 | 20.40 | 21.35 | 0.00 | - | 5 | 45 | 45.44% |
| COP230616C00090000 | 2022-09-28 10:39AM EDT | 2023-06-16 | 20.02 | 21.20 | 22.00 | +1.52 | +8.22% | 10 | 22 | 45.11% |
| COP240119C00090000 | 2022-09-22 1:00PM EDT | 2024-01-19 | 30.82 | 25.40 | 26.10 | 0.00 | - | 10 | 190 | 43.37% |
| COP240621C00090000 | 2022-09-21 2:01PM EDT | 2024-06-21 | 33.97 | 27.65 | 28.65 | 0.00 | - | 1 | 2 | 43.12% |
| COP250117C00090000 | 2022-09-26 11:27AM EDT | 2025-01-17 | 28.89 | 30.35 | 31.80 | 0.00 | - | 2 | 7 | 43.16% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220930P00090000 | 2022-09-28 12:27PM EDT | 2022-09-30 | 0.09 | 0.01 | 0.06 | -0.23 | -71.88% | 18 | 68 | 69.53% |
| COP221007P00090000 | 2022-09-28 11:11AM EDT | 2022-10-07 | 0.50 | 0.24 | 0.42 | -0.54 | -51.92% | 6 | 39 | 57.72% |
| COP221014P00090000 | 2022-09-27 2:20PM EDT | 2022-10-14 | 1.81 | 0.70 | 1.16 | 0.00 | - | 2 | 23 | 59.38% |
| COP221021P00090000 | 2022-09-28 12:35PM EDT | 2022-10-21 | 1.53 | 1.13 | 1.40 | -0.82 | -34.89% | 155 | 1,009 | 55.57% |
| COP221028P00090000 | 2022-09-28 10:43AM EDT | 2022-10-28 | 2.17 | 1.52 | 1.91 | -0.50 | -18.73% | 1 | 80 | 54.88% |
| COP221104P00090000 | 2022-09-28 9:46AM EDT | 2022-11-04 | 3.00 | 1.97 | 2.50 | -0.40 | -11.76% | 17 | 70 | 55.37% |
| COP221118P00090000 | 2022-09-28 2:41PM EDT | 2022-11-18 | 3.15 | 2.86 | 3.15 | -1.05 | -25.00% | 7 | 1,466 | 54.18% |
| COP230120P00090000 | 2022-09-28 12:16PM EDT | 2023-01-20 | 6.00 | 5.45 | 5.80 | -1.17 | -16.32% | 18 | 4,394 | 50.73% |
| COP230217P00090000 | 2022-09-22 1:53PM EDT | 2023-02-17 | 4.55 | 6.10 | 6.80 | 0.00 | - | 1 | 1,025 | 50.96% |
| COP230519P00090000 | 2022-09-19 10:58AM EDT | 2023-05-19 | 6.65 | 8.95 | 9.45 | 0.00 | - | - | 3 | 49.25% |
| COP230616P00090000 | 2022-09-26 3:41PM EDT | 2023-06-16 | 11.10 | 9.30 | 10.20 | 0.00 | - | 11 | 27 | 49.04% |
| COP240119P00090000 | 2022-09-26 3:32PM EDT | 2024-01-19 | 15.20 | 13.10 | 14.00 | 0.00 | - | 105 | 1,214 | 45.53% |
| COP240621P00090000 | 2022-09-14 3:20PM EDT | 2024-06-21 | 11.51 | 15.25 | 16.50 | 0.00 | - | 1 | 1 | 44.90% |
| COP250117P00090000 | 2022-09-15 11:30AM EDT | 2025-01-17 | 14.01 | 17.45 | 18.60 | 0.00 | - | 5 | 6 | 42.78% |
© 2022 Yahoo. All rights reserved.
