Singapore markets close in 2 hours 36 minutes
Straits Times Index
3,172.81 -14.85 (-0.47%) Nikkei
37,068.35 -1,011.35 (-2.65%) Hang Seng
16,144.97 -240.90 (-1.47%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,961.14 +846.65 (+1.39%) CMC Crypto 200
1,280.83 -31.80 (-2.42%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 60.00 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 0.00% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 65.00 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP250117C00070000 | 2024-03-13 2:59PM EDT | 70.00 | 48.98 | 59.50 | 64.00 | 0.00 | - | 5 | 237 | 65.83% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 75.00 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 0.00% |
| COP250117C00080000 | 2024-04-10 1:08PM EDT | 80.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COP250117C00085000 | 2024-04-18 3:55PM EDT | 85.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117C00087500 | 2024-03-28 12:27PM EDT | 87.50 | 40.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP250117C00090000 | 2024-04-17 9:37AM EDT | 90.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00092500 | 2024-03-01 4:14PM EDT | 92.50 | 26.78 | 36.70 | 38.35 | 0.00 | - | 106 | 101 | 37.89% |
| COP250117C00095000 | 2024-04-17 2:04PM EDT | 95.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP250117C00097500 | 2024-01-25 1:15PM EDT | 97.50 | 18.90 | 18.05 | 20.90 | 0.00 | - | 1 | 1,036 | 0.00% |
| COP250117C00100000 | 2024-04-16 10:03AM EDT | 100.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117C00105000 | 2024-04-12 12:46PM EDT | 105.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117C00110000 | 2024-04-15 3:25PM EDT | 110.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COP250117C00115000 | 2024-04-16 10:35AM EDT | 115.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP250117C00120000 | 2024-04-17 1:10PM EDT | 120.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250117C00125000 | 2024-04-17 11:06AM EDT | 125.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COP250117C00130000 | 2024-04-18 3:06PM EDT | 130.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| COP250117C00135000 | 2024-04-18 2:23PM EDT | 135.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| COP250117C00140000 | 2024-04-18 11:13AM EDT | 140.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP250117C00145000 | 2024-04-18 9:35AM EDT | 145.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250117C00150000 | 2024-04-15 3:49PM EDT | 150.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP250117C00155000 | 2024-04-17 1:59PM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00160000 | 2024-04-12 11:51AM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COP250117C00165000 | 2024-04-15 2:44PM EDT | 165.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COP250117C00170000 | 2024-04-12 9:42AM EDT | 170.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00175000 | 2024-04-09 11:19AM EDT | 175.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP250117C00185000 | 2024-04-09 10:56AM EDT | 185.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP250117C00190000 | 2024-04-12 10:24AM EDT | 190.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP250117C00195000 | 2024-04-17 10:57AM EDT | 195.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP250117C00200000 | 2024-04-04 12:55PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-04-18 11:45AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP250117P00055000 | 2024-04-03 11:28AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP250117P00070000 | 2024-04-12 10:49AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 75.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250117P00085000 | 2024-04-16 11:09AM EDT | 85.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP250117P00087500 | 2024-04-16 1:32PM EDT | 87.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP250117P00090000 | 2024-04-16 10:46AM EDT | 90.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| COP250117P00092500 | 2024-04-08 9:54AM EDT | 92.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117P00095000 | 2024-04-04 2:18PM EDT | 95.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| COP250117P00097500 | 2024-04-16 11:13AM EDT | 97.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP250117P00100000 | 2024-04-18 9:30AM EDT | 100.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117P00105000 | 2024-04-17 11:21AM EDT | 105.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117P00110000 | 2024-04-16 1:30PM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 3.13% |
| COP250117P00115000 | 2024-04-16 1:02PM EDT | 115.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP250117P00120000 | 2024-04-18 3:44PM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| COP250117P00125000 | 2024-04-18 11:13AM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COP250117P00130000 | 2024-04-17 12:44PM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP250117P00135000 | 2024-04-16 9:30AM EDT | 135.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 140.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 24.65% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 32.22% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 81.38% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 99.87% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 97.29% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 68.48% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 98.15% |
© 2024 Yahoo. All rights reserved.