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
63,340.43 -634.70 (-0.99%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220C00060000 | 2024-01-22 12:43PM EDT | 60.00 | 48.20 | 51.50 | 56.00 | 0.00 | - | - | 2 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 85.00 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 34.13% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 90.00 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 95.00 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 100.00 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 0.00% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 105.00 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 49.96% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 110.00 | 26.80 | 24.25 | 25.25 | 0.00 | - | 1 | 179 | 32.81% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 115.00 | 22.50 | 19.40 | 21.55 | 0.00 | - | 1 | 374 | 31.70% |
| COP241220C00120000 | 2024-04-24 12:16PM EDT | 120.00 | 16.60 | 16.65 | 18.05 | 0.00 | - | 1 | 155 | 30.49% |
| COP241220C00125000 | 2024-04-25 11:12AM EDT | 125.00 | 13.65 | 14.35 | 14.90 | 0.00 | - | 1 | 113 | 29.49% |
| COP241220C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 11.55 | 11.60 | 12.05 | 0.00 | - | 3 | 305 | 28.51% |
| COP241220C00135000 | 2024-04-25 3:54PM EDT | 135.00 | 9.35 | 9.30 | 9.50 | 0.00 | - | 34 | 634 | 27.50% |
| COP241220C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 7.52 | 7.30 | 7.60 | +0.27 | +3.72% | 7 | 202 | 27.27% |
| COP241220C00145000 | 2024-04-25 1:37PM EDT | 145.00 | 5.65 | 5.65 | 5.95 | 0.00 | - | 5 | 116 | 26.92% |
| COP241220C00150000 | 2024-04-25 11:31AM EDT | 150.00 | 4.10 | 4.35 | 4.55 | 0.00 | - | 2 | 162 | 26.48% |
| COP241220C00155000 | 2024-04-26 2:26PM EDT | 155.00 | 3.40 | 3.35 | 3.50 | +0.20 | +6.25% | 1 | 36 | 26.32% |
| COP241220C00160000 | 2024-04-24 1:54PM EDT | 160.00 | 2.43 | 2.55 | 2.66 | 0.00 | - | 1 | 157 | 26.16% |
| COP241220C00165000 | 2024-04-02 11:17AM EDT | 165.00 | 2.18 | 1.90 | 2.02 | 0.00 | - | 11 | 15 | 26.09% |
| COP241220C00170000 | 2024-04-19 9:45AM EDT | 170.00 | 1.62 | 1.42 | 1.54 | 0.00 | - | 11 | 46 | 26.12% |
| COP241220C00175000 | 2024-04-15 11:25AM EDT | 175.00 | 1.51 | 1.07 | 1.17 | 0.00 | - | 1 | 11 | 26.16% |
| COP241220C00180000 | 2024-04-15 10:03AM EDT | 180.00 | 1.30 | 0.81 | 0.89 | 0.00 | - | - | 15 | 26.23% |
| COP241220C00185000 | 2024-04-05 1:52PM EDT | 185.00 | 1.01 | 0.58 | 0.68 | 0.00 | - | 20 | 21 | 26.34% |
| COP241220C00195000 | 2024-04-05 12:58PM EDT | 195.00 | 0.60 | 0.32 | 0.41 | 0.00 | - | 1 | 1 | 26.73% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220P00055000 | 2024-04-17 10:40AM EDT | 55.00 | 0.07 | 0.03 | 2.18 | 0.00 | - | 2 | 2 | 67.70% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 60.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 48.58% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 65.00 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 42.04% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 70.00 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 40.43% |
| COP241220P00075000 | 2024-04-24 11:45AM EDT | 75.00 | 0.38 | 0.27 | 0.35 | 0.00 | - | 3 | 176 | 36.62% |
| COP241220P00080000 | 2024-03-22 3:50PM EDT | 80.00 | 0.71 | 0.53 | 0.62 | 0.00 | - | 2 | 95 | 36.62% |
| COP241220P00085000 | 2024-04-26 2:41PM EDT | 85.00 | 0.63 | 0.59 | 0.67 | -0.05 | -7.35% | 41 | 257 | 33.28% |
| COP241220P00090000 | 2024-04-23 1:07PM EDT | 90.00 | 0.97 | 0.84 | 0.96 | 0.00 | - | 1 | 256 | 32.06% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 95.00 | 1.32 | 1.19 | 1.32 | 0.00 | - | 3 | 64 | 30.69% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 100.00 | 1.71 | 1.59 | 1.81 | -0.43 | -20.09% | 2 | 824 | 29.43% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 105.00 | 2.93 | 2.24 | 2.47 | 0.00 | - | 75 | 170 | 28.30% |
| COP241220P00110000 | 2024-04-08 3:42PM EDT | 110.00 | 3.25 | 3.15 | 3.35 | +0.15 | +4.84% | 3 | 361 | 27.30% |
| COP241220P00115000 | 2024-04-16 10:46AM EDT | 115.00 | 5.30 | 4.30 | 4.50 | 0.00 | - | 5 | 216 | 26.39% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 120.00 | 6.50 | 5.75 | 5.95 | 0.00 | - | 752 | 1,633 | 25.54% |
| COP241220P00125000 | 2024-04-12 10:01AM EDT | 125.00 | 7.00 | 7.45 | 7.70 | 0.00 | - | 15 | 71 | 24.63% |
| COP241220P00130000 | 2024-04-25 12:10PM EDT | 130.00 | 10.15 | 9.60 | 9.85 | 0.00 | - | 3 | 150 | 23.83% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 135.00 | 12.35 | 12.10 | 12.50 | 0.00 | - | 3 | 74 | 23.32% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 140.00 | 14.15 | 14.80 | 15.55 | 0.00 | - | - | 30 | 22.83% |
| COP241220P00150000 | 2024-04-03 11:51AM EDT | 150.00 | 21.72 | 21.95 | 23.25 | 0.00 | - | 10 | 10 | 23.48% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 155.00 | 25.40 | 24.90 | 27.00 | 0.00 | - | 31 | 31 | 22.24% |
© 2024 Yahoo. All rights reserved.