Singapore markets close in 5 hours 36 minutes
Straits Times Index
3,314.46 +6.56 (+0.20%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,931.38 -264.22 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,403.48 -517.84 (-0.74%) CMC Crypto 200
1,511.48 -14.93 (-0.98%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321C00085000 | 2024-05-15 3:15PM EDT | 85.00 | 39.75 | 33.60 | 37.95 | 0.00 | - | 1 | 6 | 44.65% |
| COP250321C00095000 | 2024-05-14 10:56AM EDT | 95.00 | 30.01 | 26.65 | 29.00 | 0.00 | - | 2 | 3 | 37.90% |
| COP250321C00120000 | 2024-05-22 9:46AM EDT | 120.00 | 11.00 | 10.65 | 12.35 | -1.54 | -12.28% | 1 | 21 | 30.66% |
| COP250321C00125000 | 2024-05-17 3:35PM EDT | 125.00 | 8.57 | 8.50 | 8.80 | -2.10 | -19.68% | 5 | 15 | 26.98% |
| COP250321C00130000 | 2024-05-21 12:26PM EDT | 130.00 | 7.83 | 6.45 | 6.85 | 0.00 | - | 2 | 755 | 26.30% |
| COP250321C00135000 | 2024-05-16 2:42PM EDT | 135.00 | 6.01 | 4.95 | 5.30 | 0.00 | - | 1 | 5 | 25.86% |
| COP250321C00140000 | 2024-05-16 2:42PM EDT | 140.00 | 4.65 | 3.75 | 4.05 | 0.00 | - | - | 1 | 25.50% |
| COP250321C00145000 | 2024-05-22 3:32PM EDT | 145.00 | 2.85 | 2.79 | 3.05 | -1.25 | -30.49% | 1 | 9 | 25.17% |
| COP250321C00150000 | 2024-05-17 2:45PM EDT | 150.00 | 2.94 | 2.08 | 2.31 | 0.00 | - | 1 | 5 | 25.03% |
| COP250321C00170000 | 2024-05-16 9:45AM EDT | 170.00 | 1.01 | 0.64 | 0.80 | 0.00 | - | - | 1 | 25.31% |
| COP250321C00175000 | 2024-05-16 9:45AM EDT | 175.00 | 0.76 | 0.45 | 0.63 | 0.00 | - | - | 1 | 25.54% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321P00080000 | 2024-05-08 3:33PM EDT | 80.00 | 0.86 | 0.80 | 1.00 | 0.00 | - | - | 2 | 30.70% |
| COP250321P00090000 | 2024-05-20 2:50PM EDT | 90.00 | 1.60 | 1.67 | 1.96 | 0.00 | - | 8 | 15 | 28.24% |
| COP250321P00095000 | 2024-05-08 2:12PM EDT | 95.00 | 2.35 | 2.37 | 2.71 | 0.00 | - | - | 3 | 27.19% |
| COP250321P00110000 | 2024-05-21 12:26PM EDT | 110.00 | 6.00 | 6.00 | 6.55 | +0.37 | +6.57% | 20 | 801 | 24.48% |
| COP250321P00115000 | 2024-05-22 3:54PM EDT | 115.00 | 8.00 | 7.85 | 8.40 | +0.90 | +12.68% | 375 | 204 | 23.45% |
| COP250321P00120000 | 2024-05-21 9:36AM EDT | 120.00 | 9.26 | 10.15 | 10.65 | 0.00 | - | 1 | 2 | 22.50% |
| COP250321P00130000 | 2024-05-07 12:36PM EDT | 130.00 | 13.40 | 14.85 | 16.45 | 0.00 | - | - | 1 | 20.87% |
© 2024 Yahoo. All rights reserved.