Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.80 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
30,380.26 +975.98 (+3.32%) CMC Crypto 200
650.34 -23.03 (-3.42%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220527C00095000 | 2022-05-17 3:42PM EDT | 2022-05-27 | 12.21 | 10.05 | 10.75 | 0.00 | - | 10 | 39 | 61.47% |
| COP220603C00095000 | 2022-05-18 2:56PM EDT | 2022-06-03 | 9.50 | 10.35 | 10.90 | 0.00 | - | 2 | 29 | 54.15% |
| COP220610C00095000 | 2022-05-18 12:30PM EDT | 2022-06-10 | 11.70 | 10.80 | 11.45 | 0.00 | - | 1 | 14 | 52.44% |
| COP220617C00095000 | 2022-05-20 9:52AM EDT | 2022-06-17 | 13.35 | 11.55 | 11.95 | +0.35 | +2.69% | 5 | 1,754 | 51.34% |
| COP220715C00095000 | 2022-05-20 1:59PM EDT | 2022-07-15 | 11.60 | 12.80 | 13.30 | -0.84 | -6.75% | 6 | 165 | 46.64% |
| COP220819C00095000 | 2022-05-20 2:30PM EDT | 2022-08-19 | 13.05 | 14.15 | 14.70 | -2.37 | -15.37% | 4 | 2,019 | 44.52% |
| COP221118C00095000 | 2022-05-12 3:58PM EDT | 2022-11-18 | 14.05 | 16.65 | 17.55 | 0.00 | - | 4 | 50 | 42.44% |
| COP230120C00095000 | 2022-05-20 1:51PM EDT | 2023-01-20 | 17.45 | 18.65 | 19.30 | -2.00 | -10.28% | 5 | 618 | 42.27% |
| COP240119C00095000 | 2022-05-20 11:39AM EDT | 2024-01-19 | 24.30 | 24.45 | 25.75 | +3.35 | +15.99% | 12 | 115 | 39.97% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220527P00095000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.30 | 0.22 | 0.41 | -0.37 | -55.22% | 20 | 48 | 58.50% |
| COP220603P00095000 | 2022-05-20 12:07PM EDT | 2022-06-03 | 0.72 | 0.58 | 0.97 | -0.08 | -10.00% | 22 | 21 | 51.81% |
| COP220610P00095000 | 2022-05-19 2:30PM EDT | 2022-06-10 | 1.14 | 1.06 | 1.42 | 0.00 | - | 7 | 8 | 52.30% |
| COP220617P00095000 | 2022-05-20 3:51PM EDT | 2022-06-17 | 1.70 | 1.62 | 1.79 | +0.15 | +9.68% | 43 | 2,283 | 49.66% |
| COP220624P00095000 | 2022-05-16 10:18AM EDT | 2022-06-24 | 2.60 | 1.96 | 2.31 | 0.00 | - | 10 | 17 | 49.73% |
| COP220701P00095000 | 2022-05-20 1:12PM EDT | 2022-07-01 | 3.24 | 2.51 | 2.97 | +3.24 | - | 5 | 14 | 51.29% |
| COP220715P00095000 | 2022-05-20 3:03PM EDT | 2022-07-15 | 4.00 | 3.30 | 3.55 | +0.85 | +26.98% | 21 | 612 | 48.68% |
| COP220819P00095000 | 2022-05-20 10:46AM EDT | 2022-08-19 | 4.80 | 5.10 | 5.45 | -0.25 | -4.95% | 1 | 408 | 48.84% |
| COP221118P00095000 | 2022-05-20 12:40PM EDT | 2022-11-18 | 8.90 | 8.30 | 8.70 | +0.60 | +7.23% | 6 | 318 | 46.90% |
| COP230120P00095000 | 2022-05-20 3:09PM EDT | 2023-01-20 | 10.60 | 9.40 | 10.15 | -0.51 | -4.59% | 529 | 197 | 45.11% |
| COP240119P00095000 | 2022-05-10 11:40AM EDT | 2024-01-19 | 17.85 | 14.90 | 16.10 | 0.00 | - | 1 | 59 | 40.77% |
© 2022 Yahoo. All rights reserved.
