Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,025.70 +957.63 (+1.43%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802C00110000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.44 | 2.22 | 2.57 | -0.81 | -24.92% | 115 | 274 | 34.62% |
| COP240809C00110000 | 2024-07-26 9:48AM EDT | 2024-08-09 | 3.13 | 2.87 | 4.10 | -0.27 | -7.94% | 26 | 4 | 42.36% |
| COP240816C00110000 | 2024-07-26 1:50PM EDT | 2024-08-16 | 3.45 | 3.10 | 3.35 | -0.22 | -5.99% | 11 | 449 | 27.44% |
| COP240823C00110000 | 2024-07-24 1:05PM EDT | 2024-08-23 | 3.80 | 3.25 | 4.60 | 0.00 | - | 6 | 6 | 34.07% |
| COP240830C00110000 | 2024-07-25 9:36AM EDT | 2024-08-30 | 3.59 | 1.91 | 5.00 | 0.00 | - | 2 | 0 | 33.41% |
| COP240920C00110000 | 2024-07-26 1:05PM EDT | 2024-09-20 | 4.86 | 4.50 | 4.70 | -0.29 | -5.63% | 25 | 1,625 | 24.67% |
| COP241018C00110000 | 2024-07-26 11:44AM EDT | 2024-10-18 | 5.45 | 5.55 | 5.80 | -0.65 | -10.66% | 25 | 12 | 25.37% |
| COP241115C00110000 | 2024-07-26 10:06AM EDT | 2024-11-15 | 6.50 | 6.75 | 7.00 | -1.10 | -14.47% | 2 | 119 | 26.91% |
| COP241220C00110000 | 2024-07-26 10:57AM EDT | 2024-12-20 | 7.30 | 7.55 | 7.75 | -0.90 | -10.98% | 42 | 394 | 26.17% |
| COP250117C00110000 | 2024-07-26 3:39PM EDT | 2025-01-17 | 8.30 | 8.20 | 8.80 | 0.00 | - | 4 | 3,015 | 27.45% |
| COP250221C00110000 | 2024-07-11 9:48AM EDT | 2025-02-21 | 10.65 | 8.90 | 11.15 | 0.00 | - | 2 | 29 | 32.14% |
| COP250321C00110000 | 2024-07-25 10:30AM EDT | 2025-03-21 | 10.55 | 9.45 | 10.25 | +0.25 | +2.43% | 10 | 37 | 27.64% |
| COP250620C00110000 | 2024-07-23 11:39AM EDT | 2025-06-20 | 11.10 | 11.10 | 14.00 | 0.00 | - | 1 | 116 | 32.55% |
| COP260116C00110000 | 2024-07-23 10:52AM EDT | 2026-01-16 | 15.00 | 14.15 | 16.95 | 0.00 | - | 26 | 292 | 31.02% |
| COP260618C00110000 | 2024-06-24 12:05PM EDT | 2026-06-18 | 19.80 | 14.55 | 19.50 | 0.00 | - | 2 | 2 | 31.67% |
| COP261218C00110000 | 2024-07-23 12:49PM EDT | 2026-12-18 | 20.25 | 18.00 | 21.00 | 0.00 | - | 10 | 124 | 30.41% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802P00110000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 1.51 | 1.34 | 1.56 | -0.12 | -7.36% | 201 | 187 | 32.13% |
| COP240809P00110000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 2.05 | 1.90 | 2.09 | +0.09 | +4.59% | 5 | 60 | 28.93% |
| COP240816P00110000 | 2024-07-26 2:01PM EDT | 2024-08-16 | 2.53 | 2.58 | 2.70 | -0.03 | -1.17% | 135 | 2,374 | 29.44% |
| COP240823P00110000 | 2024-07-23 3:25PM EDT | 2024-08-23 | 2.76 | 2.46 | 3.10 | 0.00 | - | 1 | 7 | 28.81% |
| COP240830P00110000 | 2024-07-23 12:51PM EDT | 2024-08-30 | 3.15 | 1.51 | 3.40 | 0.00 | - | 9 | 14 | 27.98% |
| COP240920P00110000 | 2024-07-26 12:05PM EDT | 2024-09-20 | 3.73 | 3.70 | 3.85 | +0.23 | +6.57% | 57 | 5,569 | 24.73% |
| COP241018P00110000 | 2024-07-26 11:51AM EDT | 2024-10-18 | 4.70 | 4.35 | 4.55 | +0.35 | +8.05% | 8 | 441 | 23.52% |
| COP241115P00110000 | 2024-07-26 11:47AM EDT | 2024-11-15 | 5.85 | 5.45 | 5.65 | +0.30 | +5.41% | 20 | 3,275 | 24.90% |
| COP241220P00110000 | 2024-07-25 2:31PM EDT | 2024-12-20 | 5.95 | 6.10 | 6.40 | 0.00 | - | 5 | 895 | 24.43% |
| COP250117P00110000 | 2024-07-08 12:29PM EDT | 2025-01-17 | 5.50 | 6.40 | 6.90 | 0.00 | - | 46 | 6,940 | 24.04% |
| COP250221P00110000 | 2024-07-26 1:18PM EDT | 2025-02-21 | 7.10 | 7.30 | 7.60 | +0.09 | +1.28% | 2 | 20 | 24.05% |
| COP250321P00110000 | 2024-07-23 1:41PM EDT | 2025-03-21 | 7.77 | 6.45 | 8.10 | 0.00 | - | 1 | 851 | 24.01% |
| COP250620P00110000 | 2024-07-24 12:14PM EDT | 2025-06-20 | 9.20 | 9.05 | 9.60 | +0.05 | +0.55% | 10 | 1,835 | 24.03% |
| COP260116P00110000 | 2024-07-16 3:33PM EDT | 2026-01-16 | 10.10 | 9.90 | 11.95 | 0.00 | - | 1 | 236 | 23.21% |
| COP260618P00110000 | 2024-07-12 9:51AM EDT | 2026-06-18 | 12.45 | 11.30 | 15.95 | 0.00 | - | 1 | 13 | 27.17% |
| COP261218P00110000 | 2024-07-15 12:58PM EDT | 2026-12-18 | 13.70 | 13.10 | 17.25 | 0.00 | - | 35 | 558 | 26.11% |
© 2024 Yahoo. All rights reserved.