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
62,735.11 -942.75 (-1.48%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 80.00 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 90.00 | 40.25 | 39.35 | 42.90 | 0.00 | - | 50 | 26 | 54.18% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 95.00 | 39.60 | 34.60 | 38.45 | 0.00 | - | 30 | 42 | 51.50% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 100.00 | 32.60 | 30.40 | 33.05 | 0.00 | - | 7 | 7 | 43.37% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 105.00 | 24.50 | 25.40 | 29.05 | 0.00 | - | 1 | 40 | 42.63% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 110.00 | 23.05 | 22.45 | 23.85 | 0.00 | - | 169 | 178 | 35.85% |
| COP240920C00115000 | 2024-04-23 2:58PM EDT | 115.00 | 18.16 | 18.20 | 20.30 | 0.00 | - | 1 | 758 | 35.70% |
| COP240920C00120000 | 2024-04-17 3:14PM EDT | 120.00 | 13.98 | 14.40 | 15.45 | 0.00 | - | 3 | 519 | 29.92% |
| COP240920C00125000 | 2024-04-24 1:29PM EDT | 125.00 | 10.65 | 11.30 | 11.70 | 0.00 | - | 2 | 3,776 | 27.37% |
| COP240920C00130000 | 2024-04-26 3:36PM EDT | 130.00 | 8.75 | 8.50 | 8.80 | +0.10 | +1.16% | 26 | 1,069 | 26.37% |
| COP240920C00135000 | 2024-04-26 3:15PM EDT | 135.00 | 6.35 | 6.20 | 6.30 | +0.03 | +0.47% | 33 | 732 | 25.24% |
| COP240920C00140000 | 2024-04-26 3:32PM EDT | 140.00 | 4.45 | 4.35 | 4.50 | +0.15 | +3.49% | 7 | 1,239 | 24.89% |
| COP240920C00145000 | 2024-04-26 9:30AM EDT | 145.00 | 2.89 | 3.00 | 3.15 | +0.08 | +2.85% | 1 | 477 | 24.69% |
| COP240920C00150000 | 2024-04-25 3:21PM EDT | 150.00 | 2.12 | 2.06 | 2.15 | -0.02 | -0.93% | 5 | 1,574 | 24.52% |
| COP240920C00155000 | 2024-04-23 12:47PM EDT | 155.00 | 1.46 | 1.39 | 1.47 | 0.00 | - | 7 | 110 | 24.57% |
| COP240920C00160000 | 2024-04-24 3:14PM EDT | 160.00 | 0.93 | 0.92 | 1.00 | 0.00 | - | 2 | 85 | 24.70% |
| COP240920C00165000 | 2024-04-17 11:45AM EDT | 165.00 | 0.85 | 0.62 | 0.67 | 0.00 | - | 5 | 31 | 24.81% |
| COP240920C00170000 | 2024-04-17 9:59AM EDT | 170.00 | 0.63 | 0.41 | 0.45 | 0.00 | - | 5 | 11 | 24.96% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.27 | 0.34 | 0.00 | - | 1 | 1 | 25.68% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.05 | 0.12 | 0.00 | - | - | 2 | 28.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 85.47% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 50.10% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 75.00 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 50.07% |
| COP240920P00080000 | 2024-04-15 9:54AM EDT | 80.00 | 0.18 | 0.10 | 0.16 | 0.00 | - | 52 | 51 | 36.82% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 85.00 | 0.28 | 0.16 | 0.22 | 0.00 | - | 31 | 187 | 34.42% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 90.00 | 0.37 | 0.26 | 0.32 | 0.00 | - | 1 | 3,662 | 32.42% |
| COP240920P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.63 | 0.41 | 0.47 | 0.00 | - | 2 | 534 | 30.57% |
| COP240920P00100000 | 2024-04-12 12:44PM EDT | 100.00 | 0.88 | 0.65 | 0.71 | 0.00 | - | 1 | 524 | 29.00% |
| COP240920P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 1.19 | 1.01 | 1.10 | 0.00 | - | 3 | 1,936 | 27.76% |
| COP240920P00110000 | 2024-04-22 1:54PM EDT | 110.00 | 1.79 | 1.56 | 1.64 | 0.00 | - | 1 | 4,166 | 26.39% |
| COP240920P00115000 | 2024-04-25 11:49AM EDT | 115.00 | 2.64 | 2.35 | 2.47 | 0.00 | - | 54 | 731 | 25.34% |
| COP240920P00120000 | 2024-04-25 2:31PM EDT | 120.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 18 | 182 | 24.57% |
| COP240920P00125000 | 2024-04-26 3:48PM EDT | 125.00 | 5.00 | 5.10 | 5.30 | -0.25 | -4.76% | 29 | 770 | 23.66% |
| COP240920P00130000 | 2024-04-26 3:32PM EDT | 130.00 | 7.20 | 7.20 | 7.40 | -0.05 | -0.69% | 66 | 1,262 | 22.85% |
| COP240920P00135000 | 2024-04-26 3:48PM EDT | 135.00 | 9.70 | 9.80 | 10.10 | -0.20 | -2.02% | 42 | 607 | 22.31% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 140.00 | 12.55 | 12.75 | 13.45 | 0.00 | - | 10 | 11 | 22.24% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 23.70 | 26.95 | 0.00 | - | 1 | 1 | 28.06% |
© 2024 Yahoo. All rights reserved.