Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.18 -48.88 (-3.65%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 55.75 | 58.15 | 0.00 | - | - | 1 | 107.03% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 20.55 | 23.10 | 0.00 | - | 1 | 1 | 64.82% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 115.00 | 17.57 | 11.30 | 13.75 | 0.00 | - | 1 | 1 | 48.68% |
| COP240524C00118000 | 2024-04-17 12:16PM EDT | 118.00 | 11.44 | 8.05 | 9.75 | 0.00 | - | - | 2 | 30.25% |
| COP240524C00120000 | 2024-04-30 12:29PM EDT | 120.00 | 8.00 | 7.40 | 7.95 | -2.47 | -23.59% | 1 | 5 | 27.76% |
| COP240524C00121000 | 2024-04-18 2:21PM EDT | 121.00 | 8.28 | 5.50 | 7.40 | 0.00 | - | - | 4 | 29.60% |
| COP240524C00123000 | 2024-04-16 10:27AM EDT | 123.00 | 7.90 | 5.10 | 6.25 | 0.00 | - | - | 1 | 31.28% |
| COP240524C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 6.26 | 4.05 | 4.35 | -0.34 | -5.15% | 1 | 3 | 25.71% |
| COP240524C00126000 | 2024-04-16 1:07PM EDT | 126.00 | 6.15 | 3.55 | 3.70 | 0.00 | - | 1 | 2 | 24.93% |
| COP240524C00127000 | 2024-04-26 1:44PM EDT | 127.00 | 5.00 | 3.10 | 3.20 | 0.00 | - | 10 | 10 | 24.94% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 128.00 | 4.42 | 2.60 | 2.69 | 0.00 | - | 1 | 3 | 24.51% |
| COP240524C00129000 | 2024-04-26 2:18PM EDT | 129.00 | 4.25 | 2.21 | 2.29 | 0.00 | - | 14 | 26 | 24.54% |
| COP240524C00130000 | 2024-04-29 3:00PM EDT | 130.00 | 2.55 | 1.86 | 1.94 | -0.75 | -22.73% | 5 | 63 | 24.61% |
| COP240524C00131000 | 2024-04-29 10:51AM EDT | 131.00 | 2.51 | 1.53 | 1.62 | 0.00 | - | 1 | 11 | 24.59% |
| COP240524C00132000 | 2024-04-30 11:07AM EDT | 132.00 | 1.76 | 1.26 | 1.34 | -0.86 | -32.82% | 3 | 8 | 24.54% |
| COP240524C00133000 | 2024-04-29 9:47AM EDT | 133.00 | 1.87 | 1.04 | 1.10 | 0.00 | - | 1 | 46 | 24.50% |
| COP240524C00134000 | 2024-04-29 2:05PM EDT | 134.00 | 1.62 | 0.84 | 0.90 | 0.00 | - | 1 | 13 | 24.51% |
| COP240524C00135000 | 2024-04-29 11:55AM EDT | 135.00 | 1.27 | 0.69 | 0.74 | 0.00 | - | 5 | 22 | 24.63% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.56 | 0.61 | 0.00 | - | 21 | 22 | 24.83% |
| COP240524C00137000 | 2024-04-23 11:22AM EDT | 137.00 | 1.08 | 0.45 | 0.50 | 0.00 | - | 4 | 5 | 25.00% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.36 | 0.41 | 0.00 | - | 1 | 4 | 25.20% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.29 | 0.33 | 0.00 | - | 1 | 78 | 25.29% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 140.00 | 0.83 | 0.23 | 0.28 | 0.00 | - | 5 | 26 | 25.73% |
| COP240524C00141000 | 2024-04-24 10:06AM EDT | 141.00 | 0.48 | 0.19 | 0.22 | 0.00 | - | 1 | 2 | 25.73% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.15 | 0.19 | 0.00 | - | 1 | 4 | 26.22% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.13 | 0.17 | 0.00 | - | 1 | 3 | 26.91% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.10 | 0.15 | 0.00 | - | - | 5 | 27.49% |
| COP240524C00145000 | 2024-04-17 10:53AM EDT | 145.00 | 0.41 | 0.09 | 0.13 | 0.00 | - | 4 | 7 | 27.93% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.07 | 0.11 | 0.00 | - | - | 1 | 28.32% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 33.79% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 2.14 | 0.00 | - | - | 30 | 66.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00110000 | 2024-04-09 11:55AM EDT | 110.00 | 0.24 | 0.16 | 0.20 | 0.00 | - | - | 1 | 32.62% |
| COP240524P00115000 | 2024-04-26 3:53PM EDT | 115.00 | 0.25 | 0.42 | 0.48 | 0.00 | - | 1 | 3 | 29.88% |
| COP240524P00118000 | 2024-04-22 2:21PM EDT | 118.00 | 0.58 | 0.77 | 0.83 | 0.00 | - | 3 | 3 | 28.69% |
| COP240524P00119000 | 2024-04-30 12:01PM EDT | 119.00 | 0.79 | 0.92 | 1.00 | +0.31 | +64.58% | 1 | 3 | 28.42% |
| COP240524P00120000 | 2024-04-30 12:28PM EDT | 120.00 | 1.01 | 1.13 | 1.18 | +0.37 | +57.81% | 3 | 21 | 27.98% |
| COP240524P00121000 | 2024-04-30 10:51AM EDT | 121.00 | 1.02 | 1.35 | 1.43 | +0.14 | +15.91% | 1 | 3 | 27.93% |
| COP240524P00122000 | 2024-04-30 11:48AM EDT | 122.00 | 1.39 | 1.64 | 1.72 | +0.33 | +31.13% | 1 | 15 | 27.91% |
| COP240524P00123000 | 2024-04-30 12:01PM EDT | 123.00 | 1.71 | 1.96 | 2.04 | +0.69 | +67.65% | 1 | 17 | 27.81% |
| COP240524P00124000 | 2024-04-29 10:41AM EDT | 124.00 | 1.53 | 2.29 | 2.42 | 0.00 | - | 4 | 6 | 27.86% |
| COP240524P00125000 | 2024-04-30 1:06PM EDT | 125.00 | 2.92 | 2.74 | 2.84 | +1.31 | +81.37% | 1 | 172 | 27.89% |
| COP240524P00126000 | 2024-04-30 12:34PM EDT | 126.00 | 3.30 | 3.15 | 3.25 | +0.61 | +22.68% | 4 | 3 | 27.53% |
| COP240524P00127000 | 2024-04-24 1:03PM EDT | 127.00 | 2.90 | 3.70 | 3.80 | 0.00 | - | 3 | 7 | 27.89% |
| COP240524P00128000 | 2024-04-29 3:30PM EDT | 128.00 | 2.69 | 3.65 | 4.50 | 0.00 | - | 6 | 22 | 29.07% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 3.95 | 5.05 | 0.00 | - | 1 | 26 | 28.80% |
| COP240524P00130000 | 2024-04-26 11:22AM EDT | 130.00 | 4.90 | 5.45 | 5.80 | +1.05 | +27.27% | 1 | 62 | 29.79% |
| COP240524P00131000 | 2024-04-26 12:02PM EDT | 131.00 | 4.25 | 6.05 | 6.60 | 0.00 | - | 29 | 56 | 30.93% |
| COP240524P00132000 | 2024-04-26 12:41PM EDT | 132.00 | 4.75 | 6.95 | 7.25 | 0.00 | - | 16 | 27 | 30.62% |
| COP240524P00133000 | 2024-04-25 10:23AM EDT | 133.00 | 6.55 | 6.65 | 9.05 | 0.00 | - | 6 | 7 | 39.73% |
| COP240524P00134000 | 2024-04-04 12:28PM EDT | 134.00 | 5.61 | 8.50 | 9.00 | 0.00 | - | 2 | 2 | 33.13% |
| COP240524P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 6.45 | 7.95 | 9.85 | 0.00 | - | 1 | 4 | 33.94% |
| COP240524P00136000 | 2024-04-22 3:19PM EDT | 136.00 | 7.86 | 9.60 | 10.75 | 0.00 | - | - | 2 | 35.06% |
| COP240524P00137000 | 2024-04-22 3:19PM EDT | 137.00 | 8.81 | 10.80 | 13.25 | 0.00 | - | - | 1 | 50.83% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 12.25 | 16.15 | 0.00 | - | - | 8 | 56.37% |
© 2024 Yahoo. All rights reserved.