Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,601.29 +39.31 (+0.15%) CMC Crypto 200
565.87 -2.18 (-0.38%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00050000 | 2023-08-03 9:30AM EDT | 50.00 | 64.07 | 71.75 | 73.05 | 0.00 | - | - | 0 | 85.62% |
| COP240621C00055000 | 2023-06-02 2:40PM EDT | 55.00 | 48.48 | 48.85 | 50.15 | 0.00 | - | 2 | 3 | 0.00% |
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 75.38% |
| COP240621C00065000 | 2023-08-31 11:55AM EDT | 65.00 | 54.15 | 53.85 | 55.05 | 0.00 | - | 2 | 14 | 45.19% |
| COP240621C00070000 | 2023-09-08 11:13AM EDT | 70.00 | 54.33 | 49.15 | 50.40 | 0.00 | - | 1 | 48 | 43.75% |
| COP240621C00075000 | 2023-09-07 3:28PM EDT | 75.00 | 48.05 | 44.90 | 45.70 | 0.00 | - | 2 | 12 | 41.32% |
| COP240621C00080000 | 2023-09-21 3:12PM EDT | 80.00 | 40.72 | 40.35 | 41.20 | 0.00 | - | 1 | 4,028 | 39.80% |
| COP240621C00085000 | 2023-09-12 10:06AM EDT | 85.00 | 38.60 | 36.05 | 36.95 | 0.00 | - | 3 | 143 | 38.95% |
| COP240621C00087500 | 2023-08-14 12:10PM EDT | 87.50 | 33.03 | 36.90 | 37.70 | 0.00 | - | 18 | 30 | 49.84% |
| COP240621C00090000 | 2023-09-14 11:02AM EDT | 90.00 | 36.93 | 32.10 | 32.70 | 0.00 | - | 1 | 35 | 37.38% |
| COP240621C00092500 | 2023-09-20 12:58PM EDT | 92.50 | 33.05 | 30.10 | 30.55 | 0.00 | - | 10 | 142 | 36.29% |
| COP240621C00095000 | 2023-09-05 10:08AM EDT | 95.00 | 32.30 | 28.10 | 28.75 | 0.00 | - | 1 | 67 | 36.37% |
| COP240621C00097500 | 2023-09-06 10:12AM EDT | 97.50 | 29.98 | 26.15 | 26.60 | 0.00 | - | 1 | 46 | 35.01% |
| COP240621C00100000 | 2023-09-22 3:36PM EDT | 100.00 | 25.10 | 24.35 | 25.00 | -2.95 | -10.52% | 6 | 112 | 35.33% |
| COP240621C00105000 | 2023-09-15 2:33PM EDT | 105.00 | 24.80 | 20.95 | 21.25 | 0.00 | - | 6 | 173 | 33.66% |
| COP240621C00110000 | 2023-09-22 1:33PM EDT | 110.00 | 17.91 | 17.70 | 18.25 | -0.44 | -2.40% | 5 | 2,629 | 33.43% |
| COP240621C00115000 | 2023-09-22 1:39PM EDT | 115.00 | 14.90 | 14.75 | 15.35 | -1.20 | -7.45% | 3 | 1,111 | 32.69% |
| COP240621C00120000 | 2023-09-22 3:38PM EDT | 120.00 | 12.30 | 12.20 | 12.55 | -0.68 | -5.24% | 4 | 933 | 31.51% |
| COP240621C00125000 | 2023-09-22 1:55PM EDT | 125.00 | 10.10 | 9.90 | 10.20 | +0.09 | +0.90% | 8 | 594 | 30.74% |
| COP240621C00130000 | 2023-09-22 10:03AM EDT | 130.00 | 8.55 | 8.00 | 8.25 | +0.55 | +6.88% | 4 | 473 | 30.24% |
| COP240621C00135000 | 2023-09-22 3:49PM EDT | 135.00 | 6.40 | 6.35 | 6.60 | -2.15 | -25.15% | 1 | 902 | 29.80% |
| COP240621C00140000 | 2023-09-20 1:37PM EDT | 140.00 | 5.70 | 5.00 | 5.20 | 0.00 | - | 2 | 521 | 29.35% |
| COP240621C00145000 | 2023-09-22 3:49PM EDT | 145.00 | 3.93 | 3.85 | 4.05 | -1.17 | -22.94% | 1 | 66 | 28.94% |
| COP240621C00150000 | 2023-09-18 3:40PM EDT | 150.00 | 4.05 | 3.00 | 3.15 | 0.00 | - | 10 | 484 | 28.68% |
| COP240621C00155000 | 2023-09-15 9:30AM EDT | 155.00 | 3.05 | 2.30 | 2.43 | 0.00 | - | 1 | 103 | 28.46% |
| COP240621C00160000 | 2023-09-14 11:24AM EDT | 160.00 | 2.28 | 1.61 | 1.88 | 0.00 | - | 5 | 67 | 28.33% |
| COP240621C00165000 | 2023-09-13 12:47PM EDT | 165.00 | 1.58 | 1.31 | 1.42 | 0.00 | - | 11 | 49 | 28.10% |
| COP240621C00170000 | 2023-09-13 12:47PM EDT | 170.00 | 1.20 | 0.99 | 1.09 | 0.00 | - | 10 | 53 | 28.04% |
| COP240621C00175000 | 2023-09-05 11:45AM EDT | 175.00 | 1.19 | 0.76 | 0.84 | 0.00 | - | 1 | 3 | 28.04% |
| COP240621C00180000 | 2023-09-18 9:30AM EDT | 180.00 | 0.85 | 0.57 | 0.65 | 0.00 | - | 1 | 21 | 28.08% |
| COP240621C00185000 | 2023-09-01 9:30AM EDT | 185.00 | 0.60 | 0.41 | 0.56 | 0.00 | - | 1 | 15 | 28.69% |
| COP240621C00190000 | 2023-08-11 1:53PM EDT | 190.00 | 0.45 | 0.40 | 0.72 | 0.00 | - | 4 | 53 | 31.48% |
| COP240621C00195000 | 2023-09-08 12:29PM EDT | 195.00 | 0.38 | 0.07 | 0.47 | 0.00 | - | 2 | 9 | 30.37% |
| COP240621C00200000 | 2023-09-20 2:50PM EDT | 200.00 | 0.24 | 0.03 | 0.37 | 0.00 | - | 1 | 28 | 30.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00050000 | 2023-08-24 10:27AM EDT | 50.00 | 0.27 | 0.00 | 0.34 | 0.00 | - | 10 | 112 | 51.86% |
| COP240621P00055000 | 2023-09-21 3:19PM EDT | 55.00 | 0.29 | 0.05 | 0.45 | 0.00 | - | 1 | 47 | 48.95% |
| COP240621P00060000 | 2023-09-19 11:56AM EDT | 60.00 | 0.25 | 0.13 | 0.59 | 0.00 | - | 2 | 166 | 46.29% |
| COP240621P00065000 | 2023-09-08 11:12AM EDT | 65.00 | 0.40 | 0.25 | 0.76 | 0.00 | - | 10 | 842 | 43.75% |
| COP240621P00070000 | 2023-09-21 12:00PM EDT | 70.00 | 0.60 | 0.42 | 0.99 | 0.00 | - | 1 | 134 | 41.52% |
| COP240621P00075000 | 2023-09-18 10:07AM EDT | 75.00 | 0.75 | 0.92 | 0.98 | 0.00 | - | 1 | 97 | 36.91% |
| COP240621P00080000 | 2023-09-21 11:20AM EDT | 80.00 | 1.29 | 1.30 | 1.36 | 0.00 | - | 2 | 684 | 35.50% |
| COP240621P00085000 | 2023-09-21 11:16AM EDT | 85.00 | 1.80 | 1.82 | 1.89 | 0.00 | - | 4 | 273 | 34.35% |
| COP240621P00087500 | 2023-09-06 11:59AM EDT | 87.50 | 1.80 | 2.13 | 2.22 | 0.00 | - | 1 | 696 | 33.83% |
| COP240621P00090000 | 2023-09-20 1:18PM EDT | 90.00 | 2.01 | 2.49 | 2.58 | 0.00 | - | 3 | 478 | 33.26% |
| COP240621P00092500 | 2023-09-20 2:00PM EDT | 92.50 | 2.34 | 2.89 | 2.99 | 0.00 | - | 1 | 671 | 32.72% |
| COP240621P00095000 | 2023-09-20 2:56PM EDT | 95.00 | 2.76 | 3.35 | 3.45 | 0.00 | - | 1 | 508 | 32.18% |
| COP240621P00097500 | 2023-09-08 3:23PM EDT | 97.50 | 3.10 | 3.85 | 4.00 | 0.00 | - | 7 | 470 | 31.79% |
| COP240621P00100000 | 2023-09-22 11:50AM EDT | 100.00 | 4.25 | 4.40 | 4.55 | +0.80 | +23.19% | 21 | 434 | 31.19% |
| COP240621P00105000 | 2023-09-18 11:08AM EDT | 105.00 | 5.35 | 5.75 | 5.90 | +1.15 | +27.38% | 1 | 508 | 30.22% |
| COP240621P00110000 | 2023-09-22 12:14PM EDT | 110.00 | 7.30 | 7.35 | 7.50 | +1.20 | +19.67% | 1 | 781 | 29.21% |
| COP240621P00115000 | 2023-09-22 12:15PM EDT | 115.00 | 9.25 | 9.25 | 9.45 | +2.35 | +34.06% | 25 | 1,840 | 28.33% |
| COP240621P00120000 | 2023-09-22 11:56AM EDT | 120.00 | 11.20 | 11.50 | 11.70 | +1.50 | +15.46% | 33 | 169 | 27.41% |
| COP240621P00125000 | 2023-09-19 10:06AM EDT | 125.00 | 11.09 | 13.90 | 14.35 | 0.00 | - | 10 | 183 | 26.64% |
| COP240621P00130000 | 2023-09-05 10:15AM EDT | 130.00 | 14.50 | 17.05 | 17.60 | 0.00 | - | 7 | 45 | 26.54% |
| COP240621P00135000 | 2023-09-05 10:32AM EDT | 135.00 | 17.50 | 20.30 | 20.65 | 0.00 | - | 15 | 188 | 25.09% |
| COP240621P00140000 | 2023-08-10 12:26PM EDT | 140.00 | 26.89 | 21.10 | 21.75 | 0.00 | - | 1 | 3 | 15.28% |
| COP240621P00145000 | 2022-11-10 3:50PM EDT | 145.00 | 34.45 | 42.45 | 44.35 | 0.00 | - | - | 10 | 63.88% |
| COP240621P00150000 | 2023-03-20 10:00AM EDT | 150.00 | 55.45 | 45.85 | 46.85 | 0.00 | - | 4 | 6 | 61.96% |
| COP240621P00155000 | 2023-09-18 9:30AM EDT | 155.00 | 32.10 | 36.00 | 37.65 | 0.00 | - | - | 1 | 26.01% |
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 92.49% |
| COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 35.36% |
| COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 31.29% |
| COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 29.15% |
© 2023 Yahoo. All rights reserved.
