Singapore markets open in 7 hours 53 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,271.96 -33.24 (-0.77%) Dow
33,972.56 -179.45 (-0.53%) Nasdaq
12,927.29 -175.26 (-1.34%) BTC-USD
23,417.15 -388.73 (-1.63%) CMC Crypto 200
556.28 -16.54 (-2.89%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:97.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00097000 | 2022-08-16 3:36PM EDT | 2022-08-19 | 3.80 | 4.50 | 4.80 | 0.00 | - | 47 | 368 | 50.78% |
| COP220826C00097000 | 2022-08-16 3:57PM EDT | 2022-08-26 | 4.50 | 5.35 | 5.60 | 0.00 | - | 62 | 157 | 44.14% |
| COP220902C00097000 | 2022-08-15 12:12PM EDT | 2022-09-02 | 5.83 | 6.00 | 6.35 | 0.00 | - | 3 | 15 | 43.97% |
| COP220909C00097000 | 2022-08-17 10:33AM EDT | 2022-09-09 | 6.99 | 6.60 | 6.90 | -0.19 | -2.65% | 1 | 5 | 42.97% |
| COP220923C00097000 | 2022-08-11 1:52PM EDT | 2022-09-23 | 7.48 | 7.80 | 8.10 | 0.00 | - | 67 | 77 | 44.17% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00097000 | 2022-08-17 11:19AM EDT | 2022-08-19 | 0.37 | 0.22 | 0.28 | -0.31 | -45.59% | 41 | 211 | 44.73% |
| COP220826P00097000 | 2022-08-17 11:44AM EDT | 2022-08-26 | 1.24 | 0.97 | 1.04 | -0.43 | -25.75% | 54 | 37 | 40.97% |
| COP220902P00097000 | 2022-08-17 10:21AM EDT | 2022-09-02 | 1.79 | 1.64 | 1.77 | -0.53 | -22.84% | 1 | 3 | 41.48% |
| COP220909P00097000 | 2022-08-12 3:02PM EDT | 2022-09-09 | 2.19 | 2.10 | 2.30 | 0.00 | - | - | 6 | 40.72% |
| COP220923P00097000 | 2022-08-09 11:14AM EDT | 2022-09-23 | 6.10 | 3.20 | 3.35 | 0.00 | - | - | 2 | 41.20% |
© 2022 Yahoo. All rights reserved.
