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
63,332.98 -595.00 (-0.93%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 0.00% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 58.11% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 85.00 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 0.00% |
| COP240719C00090000 | 2024-02-14 3:37PM EDT | 90.00 | 22.06 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 0.00% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 95.00 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 61.99% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 29.45 | 32.80 | 0.00 | - | 5 | 5 | 55.53% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 105.00 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 23.93% |
| COP240719C00110000 | 2024-04-09 3:22PM EDT | 110.00 | 23.48 | 20.60 | 23.60 | 0.00 | - | 2 | 239 | 45.98% |
| COP240719C00115000 | 2024-04-25 3:43PM EDT | 115.00 | 17.30 | 15.90 | 18.50 | 0.00 | - | 4 | 656 | 37.92% |
| COP240719C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 13.50 | 12.50 | 13.40 | +0.79 | +6.22% | 10 | 199 | 29.86% |
| COP240719C00125000 | 2024-04-25 11:18AM EDT | 125.00 | 8.44 | 9.10 | 9.45 | 0.00 | - | 13 | 565 | 26.61% |
| COP240719C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 6.25 | 6.15 | 6.35 | +0.10 | +1.63% | 170 | 1,295 | 25.03% |
| COP240719C00135000 | 2024-04-26 1:24PM EDT | 135.00 | 3.90 | 3.90 | 4.05 | -0.04 | -1.02% | 13 | 1,979 | 24.20% |
| COP240719C00140000 | 2024-04-26 3:54PM EDT | 140.00 | 2.49 | 2.33 | 2.42 | +0.09 | +3.75% | 12 | 1,250 | 23.60% |
| COP240719C00145000 | 2024-04-26 3:31PM EDT | 145.00 | 1.45 | 1.32 | 1.43 | +0.08 | +5.84% | 5 | 1,601 | 23.61% |
| COP240719C00150000 | 2024-04-23 12:21PM EDT | 150.00 | 0.82 | 0.73 | 0.83 | 0.00 | - | 55 | 824 | 23.80% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 155.00 | 0.53 | 0.37 | 0.48 | 0.00 | - | 5 | 65 | 24.15% |
| COP240719C00160000 | 2024-04-11 11:12AM EDT | 160.00 | 0.52 | 0.22 | 0.28 | 0.00 | - | 5 | 50 | 24.61% |
| COP240719C00165000 | 2024-04-26 3:30PM EDT | 165.00 | 0.15 | 0.11 | 0.17 | -0.01 | -6.25% | 20 | 30 | 25.24% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.06 | 0.11 | 0.00 | - | 15 | 14 | 26.07% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.03 | 0.07 | 0.00 | - | 26 | 26 | 26.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 102.93% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 93.60% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 5 | 84.96% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 53.86% |
| COP240719P00085000 | 2024-04-10 2:13PM EDT | 85.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 1 | 15 | 62.43% |
| COP240719P00090000 | 2024-03-11 3:37PM EDT | 90.00 | 0.64 | 0.09 | 0.14 | 0.00 | - | 2 | 234 | 37.40% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 1 | 7 | 32.91% |
| COP240719P00100000 | 2024-04-18 11:38AM EDT | 100.00 | 0.35 | 0.19 | 0.23 | 0.00 | - | 15 | 819 | 30.40% |
| COP240719P00105000 | 2024-04-24 2:15PM EDT | 105.00 | 0.42 | 0.32 | 0.39 | 0.00 | - | 1 | 500 | 28.47% |
| COP240719P00110000 | 2024-04-23 10:13AM EDT | 110.00 | 0.86 | 0.58 | 0.68 | 0.00 | - | 1 | 189 | 26.81% |
| COP240719P00115000 | 2024-04-26 2:29PM EDT | 115.00 | 1.08 | 1.03 | 1.16 | -0.07 | -6.09% | 6 | 248 | 25.17% |
| COP240719P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 1.81 | 1.84 | 1.96 | -0.50 | -21.65% | 139 | 623 | 23.71% |
| COP240719P00125000 | 2024-04-26 2:04PM EDT | 125.00 | 3.30 | 3.15 | 3.35 | -0.15 | -4.35% | 5 | 1,233 | 22.88% |
| COP240719P00130000 | 2024-04-26 3:58PM EDT | 130.00 | 5.20 | 5.20 | 5.40 | -0.05 | -0.95% | 221 | 1,615 | 22.18% |
| COP240719P00135000 | 2024-04-26 12:41PM EDT | 135.00 | 8.20 | 8.00 | 8.25 | -0.05 | -0.61% | 18 | 194 | 21.88% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.90 | 11.30 | 12.90 | 0.00 | - | 5 | 5 | 26.95% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 15.55 | 16.20 | 0.00 | - | 79 | 79 | 23.69% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 19.00 | 21.95 | 0.00 | - | 1 | 1 | 32.68% |
© 2024 Yahoo. All rights reserved.