Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,032.99 +9.10 (+0.23%) Dow
32,413.08 +216.42 (+0.67%) Nasdaq
11,752.23 -52.77 (-0.45%) BTC-USD
29,911.49 -381.77 (-1.26%) CMC Crypto 200
670.71 +428.03 (+176.38%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:90.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220520C00090000 | 2022-05-16 1:35PM EDT | 2022-05-20 | 16.60 | 16.40 | 17.15 | +4.00 | +31.75% | 10 | 26 | 76.17% |
| COP220527C00090000 | 2022-04-29 9:33AM EDT | 2022-05-27 | 14.75 | 16.60 | 17.25 | +4.70 | +46.77% | 2 | 4 | 58.79% |
| COP220603C00090000 | 2022-05-06 9:57AM EDT | 2022-06-03 | 12.67 | 16.80 | 17.45 | 0.00 | - | 1 | 0 | 53.52% |
| COP220610C00090000 | 2022-05-12 10:00AM EDT | 2022-06-10 | 13.12 | 17.00 | 17.90 | 0.00 | - | 1 | 5 | 52.93% |
| COP220617C00090000 | 2022-05-16 1:05PM EDT | 2022-06-17 | 17.14 | 17.50 | 18.05 | +2.77 | +19.28% | 5 | 887 | 52.30% |
| COP220715C00090000 | 2022-05-16 11:39AM EDT | 2022-07-15 | 16.76 | 18.35 | 19.00 | +1.71 | +11.36% | 1 | 322 | 50.44% |
| COP220819C00090000 | 2022-05-16 2:53PM EDT | 2022-08-19 | 19.60 | 19.40 | 19.95 | +3.09 | +18.72% | 1 | 915 | 46.59% |
| COP221118C00090000 | 2022-05-16 10:09AM EDT | 2022-11-18 | 20.30 | 21.60 | 22.25 | +2.19 | +12.09% | 1 | 31 | 43.46% |
| COP230120C00090000 | 2022-05-13 10:34AM EDT | 2023-01-20 | 20.39 | 22.85 | 23.70 | 0.00 | - | 18 | 4,001 | 42.76% |
| COP240119C00090000 | 2022-05-09 2:25PM EDT | 2024-01-19 | 21.70 | 27.90 | 30.05 | 0.00 | - | 9 | 218 | 41.14% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220520P00090000 | 2022-05-16 1:33PM EDT | 2022-05-20 | 0.03 | 0.04 | 0.08 | -0.13 | -81.25% | 46 | 5,245 | 70.70% |
| COP220527P00090000 | 2022-05-16 2:05PM EDT | 2022-05-27 | 0.20 | 0.17 | 0.26 | -0.33 | -62.26% | 20 | 99 | 57.23% |
| COP220603P00090000 | 2022-05-13 2:47PM EDT | 2022-06-03 | 0.98 | 0.30 | 0.46 | 0.00 | - | 8 | 33 | 51.51% |
| COP220610P00090000 | 2022-05-13 3:25PM EDT | 2022-06-10 | 1.29 | 0.54 | 0.74 | 0.00 | - | 2 | 13 | 50.24% |
| COP220617P00090000 | 2022-05-16 1:47PM EDT | 2022-06-17 | 1.03 | 0.91 | 1.01 | -0.73 | -41.48% | 28 | 1,065 | 50.20% |
| COP220715P00090000 | 2022-05-16 1:56PM EDT | 2022-07-15 | 2.14 | 2.05 | 2.25 | -0.91 | -29.84% | 24 | 154 | 49.84% |
| COP220819P00090000 | 2022-05-16 2:13PM EDT | 2022-08-19 | 3.50 | 3.35 | 3.50 | -1.25 | -26.32% | 21 | 7,345 | 48.10% |
| COP221118P00090000 | 2022-05-13 1:19PM EDT | 2022-11-18 | 7.55 | 5.65 | 6.65 | 0.00 | - | 9 | 390 | 47.96% |
| COP230120P00090000 | 2022-05-10 1:29PM EDT | 2023-01-20 | 11.10 | 7.15 | 7.90 | 0.00 | - | 1 | 2,826 | 45.87% |
| COP240119P00090000 | 2022-05-05 3:14PM EDT | 2024-01-19 | 13.40 | 12.10 | 13.75 | 0.00 | - | 3 | 628 | 41.99% |
© 2022 Yahoo. All rights reserved.
