Singapore markets close in 56 minutes
Straits Times Index
3,271.82 +12.68 (+0.39%) Nikkei
27,820.40 +42.50 (+0.15%) Hang Seng
19,478.73 +803.38 (+4.30%) FTSE 100
7,556.23 0.00 (0.00%) BTC-USD
17,327.00 +326.02 (+1.92%) CMC Crypto 200
410.58 +9.16 (+2.28%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221223C00095000 | 2022-11-09 9:38AM EST | 2022-12-23 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP221230C00095000 | 2022-11-21 11:13AM EST | 2022-12-30 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230120C00095000 | 2022-12-01 11:48AM EST | 2023-01-20 | 30.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230217C00095000 | 2022-12-02 2:08PM EST | 2023-02-17 | 28.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP230317C00095000 | 2022-11-11 12:13PM EST | 2023-03-17 | 38.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230519C00095000 | 2022-12-01 3:45PM EST | 2023-05-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00095000 | 2022-11-03 10:40AM EST | 2023-06-16 | 42.90 | 31.40 | 32.05 | 0.00 | - | 5 | 48 | 46.72% |
| COP240119C00095000 | 2022-11-23 3:50PM EST | 2024-01-19 | 40.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COP240621C00095000 | 2022-10-18 9:16AM EST | 2024-06-21 | 37.79 | 44.25 | 45.60 | 0.00 | - | 2 | 0 | 55.84% |
| COP250117C00095000 | 2022-11-10 11:19AM EST | 2025-01-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221209P00095000 | 2022-11-28 9:55AM EST | 2022-12-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP221216P00095000 | 2022-12-02 12:53PM EST | 2022-12-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP221223P00095000 | 2022-11-21 10:31AM EST | 2022-12-23 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP221230P00095000 | 2022-12-01 3:58PM EST | 2022-12-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP230106P00095000 | 2022-11-30 12:11PM EST | 2023-01-06 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP230120P00095000 | 2022-12-02 12:07PM EST | 2023-01-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| COP230217P00095000 | 2022-12-02 12:19PM EST | 2023-02-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP230317P00095000 | 2022-12-01 11:06AM EST | 2023-03-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP230519P00095000 | 2022-12-02 11:47AM EST | 2023-05-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP230616P00095000 | 2022-12-02 1:00PM EST | 2023-06-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240119P00095000 | 2022-11-28 3:01PM EST | 2024-01-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
