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
1,288.22 -50.84 (-3.80%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00119000 | 2024-04-23 11:34AM EDT | 119.00 | 11.17 | 9.10 | 9.55 | 0.00 | - | 1 | 5 | 31.10% |
| COP240531C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 11.10 | 8.05 | 8.70 | 0.00 | - | - | 5 | 30.10% |
| COP240531C00121000 | 2024-04-24 11:07AM EDT | 121.00 | 9.00 | 6.75 | 7.85 | 0.00 | - | 2 | 10 | 28.94% |
| COP240531C00124000 | 2024-04-11 12:40PM EDT | 124.00 | 9.70 | 5.25 | 5.70 | 0.00 | - | - | 3 | 27.43% |
| COP240531C00125000 | 2024-04-18 10:47AM EDT | 125.00 | 5.90 | 4.70 | 4.95 | 0.00 | - | - | 44 | 26.26% |
| COP240531C00127000 | 2024-04-23 11:17AM EDT | 127.00 | 5.21 | 3.55 | 3.90 | 0.00 | - | - | 4 | 26.22% |
| COP240531C00128000 | 2024-04-26 3:45PM EDT | 128.00 | 5.30 | 3.10 | 3.35 | 0.00 | - | 11 | 12 | 25.64% |
| COP240531C00129000 | 2024-04-30 12:51PM EDT | 129.00 | 2.45 | 2.55 | 3.00 | -1.83 | -42.76% | 9 | 69 | 26.11% |
| COP240531C00130000 | 2024-04-30 10:06AM EDT | 130.00 | 2.71 | 2.33 | 2.58 | -1.31 | -32.59% | 5 | 297 | 25.86% |
| COP240531C00131000 | 2024-04-29 9:49AM EDT | 131.00 | 2.95 | 1.97 | 2.22 | 0.00 | - | 1 | 92 | 25.75% |
| COP240531C00132000 | 2024-04-30 12:20PM EDT | 132.00 | 1.74 | 1.47 | 1.88 | -0.96 | -35.56% | 5 | 6 | 25.51% |
| COP240531C00133000 | 2024-04-26 11:13AM EDT | 133.00 | 2.30 | 1.14 | 1.55 | 0.00 | - | 3 | 429 | 25.05% |
| COP240531C00134000 | 2024-04-29 12:23PM EDT | 134.00 | 2.05 | 1.17 | 1.30 | 0.00 | - | 2 | 7 | 24.95% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 135.00 | 1.53 | 0.93 | 1.10 | 0.00 | - | 1 | 19 | 25.00% |
| COP240531C00137000 | 2024-04-19 1:22PM EDT | 137.00 | 1.62 | 0.51 | 0.79 | 0.00 | - | 1 | 1 | 25.24% |
| COP240531C00138000 | 2024-04-19 1:21PM EDT | 138.00 | 1.41 | 0.55 | 0.64 | 0.00 | - | 2 | 5 | 25.07% |
| COP240531C00139000 | 2024-04-30 12:20PM EDT | 139.00 | 0.49 | 0.45 | 0.55 | -0.30 | -37.97% | 5 | 75 | 25.37% |
| COP240531C00140000 | 2024-04-16 10:13AM EDT | 140.00 | 1.20 | 0.21 | 0.47 | 0.00 | - | - | 1 | 25.64% |
| COP240531C00142000 | 2024-04-26 1:07PM EDT | 142.00 | 0.51 | 0.12 | 0.33 | 0.00 | - | 23 | 23 | 25.93% |
| COP240531C00143000 | 2024-04-19 12:26PM EDT | 143.00 | 0.64 | 0.08 | 0.28 | 0.00 | - | 425 | 425 | 26.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 90.00 | 0.13 | 0.00 | 0.29 | 0.00 | - | 15 | 15 | 57.42% |
| COP240531P00110000 | 2024-04-16 12:22PM EDT | 110.00 | 0.35 | 0.03 | 0.26 | 0.00 | - | - | 1 | 30.62% |
| COP240531P00115000 | 2024-04-26 10:12AM EDT | 115.00 | 0.34 | 0.44 | 0.58 | 0.00 | - | 5 | 6 | 28.13% |
| COP240531P00117000 | 2024-04-24 10:27AM EDT | 117.00 | 0.71 | 0.66 | 0.94 | 0.00 | - | 10 | 30 | 28.78% |
| COP240531P00118000 | 2024-04-26 1:33PM EDT | 118.00 | 0.52 | 0.80 | 1.08 | 0.00 | - | 2 | 2 | 28.25% |
| COP240531P00120000 | 2024-04-29 10:01AM EDT | 120.00 | 0.76 | 1.12 | 1.35 | 0.00 | - | 20 | 33 | 26.54% |
| COP240531P00123000 | 2024-04-30 11:48AM EDT | 123.00 | 1.88 | 1.96 | 2.14 | +0.57 | +43.51% | 3 | 21 | 25.66% |
| COP240531P00124000 | 2024-04-30 1:54PM EDT | 124.00 | 2.50 | 2.31 | 2.47 | +0.90 | +56.25% | 1 | 5 | 25.35% |
| COP240531P00125000 | 2024-04-30 11:15AM EDT | 125.00 | 2.50 | 2.60 | 2.91 | +0.16 | +6.84% | 2 | 2 | 25.54% |
| COP240531P00128000 | 2024-04-19 9:43AM EDT | 128.00 | 3.83 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 25.54% |
| COP240531P00130000 | 2024-04-29 3:54PM EDT | 130.00 | 3.75 | 5.25 | 5.55 | 0.00 | - | 5 | 20 | 25.21% |
| COP240531P00131000 | 2024-04-26 1:11PM EDT | 131.00 | 4.35 | 5.40 | 6.15 | 0.00 | - | 7 | 13 | 24.79% |
| COP240531P00132000 | 2024-04-12 3:14PM EDT | 132.00 | 5.60 | 5.85 | 6.95 | 0.00 | - | 2 | 0 | 25.56% |
| COP240531P00133000 | 2024-04-12 12:29PM EDT | 133.00 | 5.15 | 7.35 | 7.90 | 0.00 | - | 2 | 5 | 27.30% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 7.85 | 8.40 | 9.30 | 0.00 | - | - | 1 | 26.22% |
© 2024 Yahoo. All rights reserved.