Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,730.89 +849.66 (+1.35%) CMC Crypto 200
1,343.50 -53.04 (-3.80%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2024-04-22 3:20PM EDT | 75.00 | 55.22 | 54.00 | 57.55 | 0.00 | - | 1 | 2 | 136.52% |
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 80.00 | 50.70 | 48.85 | 52.60 | 0.00 | - | 1 | 5 | 120.31% |
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 85.00 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 178.34% |
| COP240517C00090000 | 2024-04-19 3:53PM EDT | 90.00 | 39.50 | 39.00 | 42.65 | 0.00 | - | 3 | 15 | 98.93% |
| COP240517C00095000 | 2023-10-04 9:30AM EDT | 95.00 | 24.95 | 28.10 | 30.75 | 0.00 | - | 2 | 12 | 0.00% |
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 100.00 | 31.90 | 28.85 | 32.55 | 0.00 | - | 1 | 422 | 71.29% |
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 105.00 | 25.91 | 24.10 | 27.70 | 0.00 | - | 169 | 311 | 65.77% |
| COP240517C00110000 | 2024-04-26 2:03PM EDT | 110.00 | 20.47 | 19.05 | 21.95 | +0.38 | +1.89% | 4 | 1,082 | 72.58% |
| COP240517C00115000 | 2024-04-26 2:03PM EDT | 115.00 | 15.57 | 14.40 | 17.85 | +0.96 | +6.57% | 1 | 3,026 | 70.31% |
| COP240517C00120000 | 2024-04-26 3:45PM EDT | 120.00 | 11.11 | 10.65 | 11.25 | +0.38 | +3.54% | 29 | 7,605 | 37.13% |
| COP240517C00125000 | 2024-04-26 3:51PM EDT | 125.00 | 6.72 | 6.20 | 7.00 | +0.19 | +2.91% | 29 | 5,361 | 32.08% |
| COP240517C00130000 | 2024-04-26 3:50PM EDT | 130.00 | 3.50 | 3.20 | 3.35 | +0.09 | +2.64% | 229 | 6,865 | 26.56% |
| COP240517C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 1.33 | 1.26 | 1.34 | -0.09 | -6.34% | 31 | 3,563 | 25.59% |
| COP240517C00140000 | 2024-04-26 12:46PM EDT | 140.00 | 0.43 | 0.42 | 0.47 | -0.10 | -18.87% | 13 | 2,015 | 25.95% |
| COP240517C00145000 | 2024-04-25 2:20PM EDT | 145.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 4 | 3,821 | 27.64% |
| COP240517C00150000 | 2024-04-25 3:41PM EDT | 150.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 91 | 301 | 29.98% |
| COP240517C00155000 | 2024-04-25 3:22PM EDT | 155.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 28 | 33.40% |
| COP240517C00160000 | 2024-04-19 3:52PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 42.38% |
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 165.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 39 | 55.18% |
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 170.00 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 56.45% |
| COP240517C00180000 | 2023-10-13 2:19PM EDT | 180.00 | 0.95 | 0.11 | 0.26 | 0.00 | - | 10 | 40 | 67.77% |
| COP240517C00185000 | 2023-12-28 2:45PM EDT | 185.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 73.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00055000 | 2024-02-15 3:10PM EDT | 55.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 231.74% |
| COP240517P00060000 | 2024-03-25 12:09PM EDT | 60.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 136.33% |
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 65.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 134.18% |
| COP240517P00070000 | 2024-02-14 1:39PM EDT | 70.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 174.12% |
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 75.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 133.50% |
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 80.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 40 | 91.41% |
| COP240517P00085000 | 2024-04-24 11:40AM EDT | 85.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 4 | 1,114 | 96.88% |
| COP240517P00090000 | 2024-04-09 3:17PM EDT | 90.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 1 | 1,251 | 72.46% |
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 95.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 3 | 1,167 | 63.87% |
| COP240517P00100000 | 2024-04-26 10:51AM EDT | 100.00 | 0.05 | 0.00 | 0.22 | +0.01 | +25.00% | 1 | 3,032 | 55.08% |
| COP240517P00105000 | 2024-04-24 9:31AM EDT | 105.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 945 | 43.16% |
| COP240517P00110000 | 2024-04-23 3:36PM EDT | 110.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 814 | 2,177 | 37.60% |
| COP240517P00115000 | 2024-04-26 3:03PM EDT | 115.00 | 0.19 | 0.18 | 0.22 | -0.04 | -17.39% | 19 | 2,727 | 33.20% |
| COP240517P00120000 | 2024-04-26 3:53PM EDT | 120.00 | 0.47 | 0.45 | 0.56 | -0.07 | -12.96% | 103 | 4,416 | 30.54% |
| COP240517P00125000 | 2024-04-26 3:01PM EDT | 125.00 | 1.26 | 1.29 | 1.41 | -0.14 | -10.00% | 20 | 1,392 | 28.61% |
| COP240517P00130000 | 2024-04-26 3:57PM EDT | 130.00 | 3.15 | 3.15 | 3.30 | -0.15 | -4.55% | 106 | 3,037 | 28.15% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 135.00 | 7.17 | 6.15 | 6.60 | 0.00 | - | 2 | 261 | 30.29% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 140.00 | 10.40 | 9.25 | 12.15 | 0.00 | - | 1 | 3 | 48.08% |
© 2024 Yahoo. All rights reserved.