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
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00145000 | 2024-06-24 10:23AM EDT | 2024-08-16 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 488 | 83.89% |
| COP240920C00145000 | 2024-07-24 9:47AM EDT | 2024-09-20 | 0.28 | 0.00 | 0.29 | 0.00 | - | 1 | 450 | 38.57% |
| COP241115C00145000 | 2024-07-08 2:46PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 258 | 33.23% |
| COP241220C00145000 | 2024-07-15 3:13PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.97 | 0.00 | - | 1 | 136 | 30.88% |
| COP250117C00145000 | 2024-07-24 2:31PM EDT | 2025-01-17 | 0.44 | 0.37 | 0.63 | 0.00 | - | 1 | 2,581 | 25.55% |
| COP250221C00145000 | 2024-07-17 9:30AM EDT | 2025-02-21 | 1.25 | 0.50 | 2.51 | 0.00 | - | 1 | 1 | 34.02% |
| COP250321C00145000 | 2024-07-12 3:38PM EDT | 2025-03-21 | 0.90 | 0.79 | 2.04 | -0.40 | -30.77% | 3 | 5 | 29.88% |
| COP250620C00145000 | 2024-07-17 9:37AM EDT | 2025-06-20 | 2.90 | 0.38 | 2.99 | 0.00 | - | 1 | 581 | 28.86% |
| COP260116C00145000 | 2024-07-19 9:40AM EDT | 2026-01-16 | 4.90 | 1.90 | 5.50 | 0.00 | - | 4 | 717 | 28.57% |
| COP260618C00145000 | 2024-06-12 10:42AM EDT | 2026-06-18 | 7.30 | 3.50 | 8.40 | 0.00 | - | 1 | 1 | 30.63% |
| COP261218C00145000 | 2024-07-26 11:52AM EDT | 2026-12-18 | 7.08 | 4.75 | 9.10 | -0.70 | -9.00% | 2 | 12 | 28.35% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 37.10 | 41.25 | 0.00 | - | - | 3 | 139.48% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| COP260116P00145000 | 2024-06-10 3:14PM EDT | 2026-01-16 | 32.60 | 31.05 | 35.45 | 0.00 | - | 2 | 34 | 17.52% |
© 2024 Yahoo. All rights reserved.