Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 399.07% |
| COP240816C00085000 | 2024-07-25 9:30AM EDT | 85.00 | 26.20 | 24.00 | 27.90 | 0.00 | - | 1 | 2 | 53.71% |
| COP240816C00090000 | 2024-07-18 3:16PM EDT | 90.00 | 27.05 | 18.90 | 22.95 | 0.00 | - | 3 | 12 | 92.97% |
| COP240816C00095000 | 2024-06-03 9:30AM EDT | 95.00 | 22.37 | 19.10 | 22.40 | 0.00 | - | 1 | 6 | 112.82% |
| COP240816C00100000 | 2024-07-25 10:04AM EDT | 100.00 | 11.13 | 10.30 | 12.05 | 0.00 | - | 1 | 74 | 47.46% |
| COP240816C00105000 | 2024-07-23 10:03AM EDT | 105.00 | 7.70 | 5.40 | 7.15 | 0.00 | - | 1 | 35 | 33.50% |
| COP240816C00107000 | 2024-07-25 1:08PM EDT | 107.00 | 5.88 | 4.95 | 5.45 | 0.00 | - | 2 | 3 | 30.23% |
| COP240816C00108000 | 2024-07-26 11:36AM EDT | 108.00 | 4.20 | 4.30 | 4.70 | -0.80 | -16.00% | 20 | 1 | 29.22% |
| COP240816C00109000 | 2024-07-26 3:48PM EDT | 109.00 | 3.75 | 3.65 | 4.00 | -0.58 | -13.39% | 7 | - | 28.32% |
| COP240816C00110000 | 2024-07-26 1:50PM EDT | 110.00 | 3.45 | 3.10 | 3.35 | -0.22 | -5.99% | 11 | 449 | 27.44% |
| COP240816C00111000 | 2024-07-26 3:52PM EDT | 111.00 | 2.70 | 2.63 | 2.82 | -0.75 | -21.74% | 97 | 47 | 27.22% |
| COP240816C00112000 | 2024-07-26 1:48PM EDT | 112.00 | 2.35 | 2.11 | 2.37 | -0.21 | -8.20% | 27 | 121 | 27.25% |
| COP240816C00113000 | 2024-07-25 10:08AM EDT | 113.00 | 1.85 | 1.50 | 2.04 | -0.25 | -11.90% | 1 | 83 | 27.91% |
| COP240816C00114000 | 2024-07-25 3:46PM EDT | 114.00 | 1.50 | 1.26 | 2.22 | -0.40 | -21.05% | 1 | 94 | 33.22% |
| COP240816C00115000 | 2024-07-26 3:54PM EDT | 115.00 | 1.13 | 1.07 | 1.38 | -0.35 | -23.65% | 119 | 2,608 | 27.83% |
| COP240816C00116000 | 2024-07-26 1:36PM EDT | 116.00 | 1.00 | 0.75 | 1.41 | -0.25 | -20.00% | 2 | 40 | 31.10% |
| COP240816C00117000 | 2024-07-25 2:36PM EDT | 117.00 | 1.05 | 0.58 | 0.89 | 0.00 | - | 400 | 417 | 27.69% |
| COP240816C00118000 | 2024-07-25 3:11PM EDT | 118.00 | 0.79 | 0.00 | 1.27 | 0.00 | - | 19 | 30 | 34.96% |
| COP240816C00119000 | 2024-07-22 12:47PM EDT | 119.00 | 0.79 | 0.00 | 2.25 | 0.00 | - | - | 4 | 48.84% |
| COP240816C00120000 | 2024-07-26 12:53PM EDT | 120.00 | 0.35 | 0.25 | 0.55 | -0.20 | -36.36% | 31 | 9,751 | 29.69% |
| COP240816C00121000 | 2024-07-22 2:14PM EDT | 121.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | - | 13 | 52.52% |
| COP240816C00122000 | 2024-07-25 10:06AM EDT | 122.00 | 0.78 | - | 0.35 | 0.00 | - | - | - | 29.83% |
| COP240816C00125000 | 2024-07-26 3:53PM EDT | 125.00 | 0.14 | 0.05 | 0.14 | -0.01 | -6.67% | 8 | 964 | 29.00% |
| COP240816C00130000 | 2024-07-24 2:44PM EDT | 130.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 12 | 2,472 | 41.26% |
| COP240816C00135000 | 2024-07-25 1:29PM EDT | 135.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 912 | 47.61% |
| COP240816C00140000 | 2024-07-26 12:51PM EDT | 140.00 | 0.24 | 0.00 | 0.23 | +0.14 | +140.00% | 2 | 1,154 | 54.00% |
| COP240816C00145000 | 2024-06-24 10:23AM EDT | 145.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 488 | 83.89% |
| COP240816C00150000 | 2024-07-24 2:10PM EDT | 150.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 4 | 139 | 91.16% |
| COP240816C00155000 | 2024-06-26 1:11PM EDT | 155.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 28 | 98.19% |
| COP240816C00160000 | 2024-05-10 1:31PM EDT | 160.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 1 | 28 | 77.25% |
| COP240816C00165000 | 2024-05-31 3:08PM EDT | 165.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 30 | 2 | 111.28% |
| COP240816C00170000 | 2024-05-23 11:56AM EDT | 170.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 44 | 117.29% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 98.63% |
| COP240816C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COP240816C00190000 | 2024-07-02 3:58PM EDT | 190.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 138.82% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 15 | 15 | 116.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 176.86% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 104.00% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-05-30 10:44AM EDT | 80.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 104.74% |
| COP240816P00085000 | 2024-06-24 1:52PM EDT | 85.00 | 0.21 | 0.05 | 2.00 | 0.00 | - | 1 | 66 | 88.23% |
| COP240816P00090000 | 2024-07-24 3:36PM EDT | 90.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 125 | 51.37% |
| COP240816P00095000 | 2024-07-26 1:08PM EDT | 95.00 | 0.16 | 0.04 | 0.33 | -0.02 | -11.11% | 12 | 1,077 | 43.56% |
| COP240816P00100000 | 2024-07-25 3:34PM EDT | 100.00 | 0.28 | 0.05 | 0.49 | 0.00 | - | 3 | 1,339 | 35.45% |
| COP240816P00101000 | 2024-07-23 2:59PM EDT | 101.00 | 0.43 | 0.22 | 1.04 | 0.00 | - | - | 2 | 42.26% |
| COP240816P00102000 | 2024-07-23 11:19AM EDT | 102.00 | 0.55 | 0.28 | 1.95 | 0.00 | - | - | 2 | 51.42% |
| COP240816P00105000 | 2024-07-26 12:48PM EDT | 105.00 | 0.88 | 0.75 | 1.18 | -0.14 | -13.73% | 3 | 8,539 | 32.15% |
| COP240816P00106000 | 2024-07-26 3:52PM EDT | 106.00 | 1.19 | 0.83 | 1.33 | +0.19 | +19.00% | 5 | 14 | 30.74% |
| COP240816P00107000 | 2024-07-26 1:08PM EDT | 107.00 | 1.40 | 0.76 | 1.79 | -0.28 | -16.67% | 13 | 22 | 32.40% |
| COP240816P00108000 | 2024-07-25 9:32AM EDT | 108.00 | 1.70 | 1.69 | 1.97 | -0.30 | -15.00% | 1 | 11 | 30.57% |
| COP240816P00109000 | 2024-07-26 1:43PM EDT | 109.00 | 2.18 | 2.13 | 2.26 | -0.05 | -2.24% | 18 | 9 | 29.49% |
| COP240816P00110000 | 2024-07-26 2:01PM EDT | 110.00 | 2.53 | 2.58 | 2.70 | -0.03 | -1.17% | 135 | 2,374 | 29.44% |
| COP240816P00111000 | 2024-07-26 1:42PM EDT | 111.00 | 3.05 | 3.05 | 3.25 | -0.18 | -5.57% | 70 | 49 | 29.96% |
| COP240816P00112000 | 2024-07-26 3:07PM EDT | 112.00 | 3.80 | 3.60 | 3.80 | +0.45 | +13.43% | 32 | 117 | 30.01% |
| COP240816P00113000 | 2024-07-25 3:36PM EDT | 113.00 | 3.95 | 2.81 | 4.75 | 0.00 | - | 12 | 45 | 33.42% |
| COP240816P00114000 | 2024-07-25 10:35AM EDT | 114.00 | 4.66 | 4.65 | 6.95 | -0.34 | -6.80% | 2 | 38 | 48.66% |
| COP240816P00115000 | 2024-07-26 3:48PM EDT | 115.00 | 5.75 | 4.50 | 6.80 | 0.00 | - | 4 | 3,648 | 40.97% |
| COP240816P00116000 | 2024-07-24 2:29PM EDT | 116.00 | 6.41 | 5.45 | 8.50 | 0.00 | - | 2 | 2 | 51.22% |
| COP240816P00117000 | 2024-07-25 2:50PM EDT | 117.00 | 6.90 | 5.70 | 9.45 | 0.00 | - | - | - | 53.96% |
| COP240816P00119000 | 2024-07-23 2:51PM EDT | 119.00 | 10.13 | 7.70 | 11.25 | 0.00 | - | - | 3 | 57.98% |
| COP240816P00120000 | 2024-07-26 11:02AM EDT | 120.00 | 10.68 | 8.10 | 12.20 | +0.83 | +8.43% | 5 | 1,028 | 60.35% |
| COP240816P00125000 | 2024-07-19 12:12PM EDT | 125.00 | 10.35 | 12.75 | 17.00 | 0.00 | - | 5 | 1,844 | 71.29% |
| COP240816P00130000 | 2024-06-11 10:15AM EDT | 130.00 | 16.67 | 15.50 | 18.70 | 0.00 | - | 2 | 1 | 0.00% |
| COP240816P00135000 | 2024-05-17 11:31AM EDT | 135.00 | 14.76 | 23.70 | 27.55 | 0.00 | - | 9 | 0 | 74.46% |
| COP240816P00140000 | 2024-05-15 10:03AM EDT | 140.00 | 20.75 | 28.30 | 32.15 | 0.00 | - | 3 | 0 | 76.20% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 37.10 | 41.25 | 0.00 | - | - | 3 | 139.48% |
| COP240816P00150000 | 2024-06-06 10:44AM EDT | 150.00 | 38.20 | 35.65 | 39.40 | 0.00 | - | 5 | 0 | 67.97% |
© 2024 Yahoo. All rights reserved.