U.S. markets open in 6 hours 29 minutes
S&P Futures
3,800.25+9.75(+0.26%)Dow Futures
30,848.00+20.00(+0.06%)Nasdaq Futures
13,065.25+79.75(+0.61%)
46.00+0.88 (+1.95%)
At close: 4:00PM EST
Strike:45.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP210122C00045000 | 2021-01-19 3:42PM EST | 2021-01-22 | 1.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COP210129C00045000 | 2021-01-19 2:43PM EST | 2021-01-29 | 1.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COP210205C00045000 | 2021-01-19 2:52PM EST | 2021-02-05 | 2.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COP210212C00045000 | 2021-01-19 12:13AM EST | 2021-02-12 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP210219C00045000 | 2021-01-19 3:42PM EST | 2021-02-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| COP210226C00045000 | 2021-01-19 2:11PM EST | 2021-02-26 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COP210319C00045000 | 2021-01-19 3:49PM EST | 2021-03-19 | 3.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP210521C00045000 | 2021-01-19 2:34PM EST | 2021-05-21 | 4.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COP210820C00045000 | 2021-01-15 3:46PM EST | 2021-08-20 | 5.39 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| COP220121C00045000 | 2021-01-15 3:49PM EST | 2022-01-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230120C00045000 | 2021-01-19 2:57PM EST | 2023-01-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP210122P00045000 | 2021-01-19 3:59PM EST | 2021-01-22 | 0.41 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| COP210129P00045000 | 2021-01-19 2:33PM EST | 2021-01-29 | 0.93 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| COP210205P00045000 | 2021-01-19 3:30PM EST | 2021-02-05 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP210212P00045000 | 2021-01-19 12:13AM EST | 2021-02-12 | 2.56 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| COP210219P00045000 | 2021-01-19 2:45PM EST | 2021-02-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| COP210226P00045000 | 2021-01-19 12:13AM EST | 2021-02-26 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP210319P00045000 | 2021-01-19 12:13AM EST | 2021-03-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COP210521P00045000 | 2021-01-19 10:34AM EST | 2021-05-21 | 4.86 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| COP210820P00045000 | 2021-01-19 1:04PM EST | 2021-08-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| COP220121P00045000 | 2021-01-19 2:11PM EST | 2022-01-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| COP230120P00045000 | 2021-01-05 12:28PM EST | 2023-01-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
