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
63,182.80 -817.54 (-1.28%) 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:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00080000 | 2024-03-19 9:55AM EDT | 80.00 | 46.19 | 49.50 | 54.10 | 0.00 | - | 1 | 4 | 32.64% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 90.00 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP260618C00095000 | 2024-03-15 1:20PM EDT | 95.00 | 34.60 | 43.55 | 46.30 | 0.00 | - | - | 1 | 38.48% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 100.00 | 39.80 | 38.00 | 41.80 | 0.00 | - | - | 1 | 35.78% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 105.00 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 0.00% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 32.85 | 29.50 | 32.80 | 0.00 | - | 1 | 0 | 34.48% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 120.00 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 24.56% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 125.00 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 34.89% |
| COP260618C00130000 | 2024-04-18 2:25PM EDT | 130.00 | 21.73 | 22.50 | 23.60 | 0.00 | - | 3 | 18 | 31.13% |
| COP260618C00135000 | 2024-04-04 1:46PM EDT | 135.00 | 21.18 | 20.25 | 21.20 | 0.00 | - | 1 | 17 | 30.57% |
| COP260618C00140000 | 2024-04-12 9:40AM EDT | 140.00 | 21.42 | 18.25 | 19.45 | 0.00 | - | 1 | 2 | 30.67% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 145.00 | 17.24 | 16.40 | 17.45 | 0.00 | - | 25 | 25 | 30.25% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 155.00 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 19.26% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 6.00 | 10.45 | 0.00 | - | 5 | 10 | 26.47% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 165.00 | 11.64 | 10.00 | 11.35 | 0.00 | - | 6 | 12 | 29.30% |
| COP260618C00170000 | 2024-03-14 10:55AM EDT | 170.00 | 6.80 | 9.55 | 10.70 | 0.00 | - | 30 | 99 | 29.89% |
| COP260618C00175000 | 2024-03-22 3:20PM EDT | 175.00 | 5.50 | 8.00 | 9.05 | 0.00 | - | 2 | 2 | 28.89% |
| COP260618C00200000 | 2024-04-23 11:40AM EDT | 200.00 | 4.65 | 4.20 | 5.00 | 0.00 | - | 2 | 8 | 28.03% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 4 | 66 | 56.14% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 46.38% |
| COP260618P00070000 | 2024-02-21 11:40AM EDT | 70.00 | 3.56 | 1.50 | 2.92 | 0.00 | - | 1 | 0 | 36.12% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 80.00 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 37.56% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 85.00 | 3.81 | 2.06 | 5.50 | 0.00 | - | - | 3 | 33.80% |
| COP260618P00090000 | 2024-04-04 3:44PM EDT | 90.00 | 4.90 | 2.67 | 5.45 | 0.00 | - | 2 | 2 | 30.49% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 95.00 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 37.09% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 100.00 | 7.41 | 6.80 | 7.40 | 0.00 | - | 2 | 445 | 28.28% |
| COP260618P00105000 | 2024-01-24 1:49PM EDT | 105.00 | 15.65 | 13.10 | 14.10 | 0.00 | - | 405 | 414 | 36.52% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 110.00 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 36.33% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 115.00 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 37.93% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 120.00 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 25.16% |
© 2024 Yahoo. All rights reserved.