Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,960.39 +858.47 (+1.28%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-07-26 10:01AM EDT | 55.00 | 55.80 | 53.50 | 58.50 | -4.33 | -7.20% | 1 | 10 | 38.36% |
| COP261218C00060000 | 2024-06-03 3:26PM EDT | 60.00 | 55.25 | 54.00 | 58.50 | 0.00 | - | 1 | 23 | 50.81% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 40.38% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 48.10 | 52.40 | 0.00 | - | 3 | 4 | 50.87% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 49.05 | 53.50 | 0.00 | - | 2 | 4 | 54.47% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 80.00 | 42.17 | 38.05 | 42.45 | 0.00 | - | 3 | 13 | 41.63% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 62.66% |
| COP261218C00090000 | 2024-06-07 2:08PM EDT | 90.00 | 31.87 | 30.55 | 33.80 | 0.00 | - | 10 | 17 | 35.70% |
| COP261218C00095000 | 2024-07-12 3:38PM EDT | 95.00 | 27.73 | 24.05 | 28.45 | 0.00 | - | 3 | 23 | 31.01% |
| COP261218C00100000 | 2024-07-19 3:50PM EDT | 100.00 | 26.87 | 21.00 | 26.00 | 0.00 | - | 30 | 3 | 31.18% |
| COP261218C00105000 | 2024-06-14 12:19PM EDT | 105.00 | 20.80 | 20.65 | 24.70 | 0.00 | - | 4 | 5 | 32.81% |
| COP261218C00110000 | 2024-07-23 12:49PM EDT | 110.00 | 20.25 | 18.00 | 21.00 | 0.00 | - | 10 | 124 | 30.41% |
| COP261218C00115000 | 2024-07-25 2:50PM EDT | 115.00 | 16.90 | 15.75 | 18.80 | 0.00 | - | 1 | 23 | 30.08% |
| COP261218C00120000 | 2024-07-02 10:26AM EDT | 120.00 | 18.05 | 13.65 | 16.90 | 0.00 | - | 1 | 36 | 29.94% |
| COP261218C00125000 | 2024-07-18 1:44PM EDT | 125.00 | 16.35 | 10.10 | 14.75 | 0.00 | - | 4 | 76 | 29.19% |
| COP261218C00130000 | 2024-07-19 2:30PM EDT | 130.00 | 13.00 | 8.90 | 12.80 | 0.00 | - | 6 | 42 | 28.50% |
| COP261218C00135000 | 2024-07-26 11:52AM EDT | 135.00 | 9.41 | 7.00 | 12.00 | -0.09 | -0.95% | 2 | 211 | 29.30% |
| COP261218C00140000 | 2024-07-08 1:08PM EDT | 140.00 | 8.88 | 5.55 | 10.45 | 0.00 | - | 18 | 97 | 28.78% |
| COP261218C00145000 | 2024-07-26 11:52AM EDT | 145.00 | 7.08 | 4.75 | 9.10 | -0.70 | -9.00% | 2 | 12 | 28.35% |
| COP261218C00150000 | 2024-06-20 12:46PM EDT | 150.00 | 7.50 | 5.35 | 10.00 | 0.00 | - | 6 | 16 | 31.33% |
| COP261218C00155000 | 2024-07-15 3:31PM EDT | 155.00 | 6.80 | 3.20 | 7.35 | 0.00 | - | 1 | 12 | 28.48% |
| COP261218C00160000 | 2024-07-22 11:10AM EDT | 160.00 | 5.05 | 2.05 | 6.90 | 0.00 | - | 1 | 11 | 29.04% |
| COP261218C00165000 | 2024-07-11 10:34AM EDT | 165.00 | 3.92 | 1.51 | 6.15 | 0.00 | - | 5 | 30 | 28.96% |
| COP261218C00170000 | 2024-07-11 10:34AM EDT | 170.00 | 3.81 | 1.52 | 6.00 | 0.00 | - | 25 | 30 | 29.87% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 5.30 | 6.10 | 0.00 | - | 3 | 3 | 31.18% |
| COP261218C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COP261218C00185000 | 2024-05-02 3:24PM EDT | 185.00 | 6.38 | 2.59 | 4.60 | 0.00 | - | 15 | 5 | 30.28% |
| COP261218C00200000 | 2024-07-18 11:29AM EDT | 200.00 | 1.95 | 1.30 | 2.70 | 0.00 | - | 3 | 15 | 28.45% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-06-12 11:05AM EDT | 55.00 | 1.57 | 0.00 | 2.60 | 0.00 | - | 10 | 69 | 38.23% |
| COP261218P00060000 | 2024-06-07 12:24PM EDT | 60.00 | 2.12 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 42.50% |
| COP261218P00065000 | 2024-06-04 9:30AM EDT | 65.00 | 2.60 | 0.00 | 3.55 | 0.00 | - | 1 | 0 | 34.03% |
| COP261218P00070000 | 2024-07-15 2:36PM EDT | 70.00 | 2.77 | 0.56 | 4.90 | 0.00 | - | 2 | 17 | 34.33% |
| COP261218P00075000 | 2024-07-22 11:14AM EDT | 75.00 | 3.49 | 3.05 | 6.20 | 0.00 | - | 1 | 67 | 33.88% |
| COP261218P00080000 | 2024-06-28 3:56PM EDT | 80.00 | 4.90 | 2.54 | 7.40 | -0.19 | -3.73% | 1 | 612 | 32.83% |
| COP261218P00085000 | 2024-07-23 12:31PM EDT | 85.00 | 5.99 | 3.60 | 8.45 | 0.00 | - | 1 | 17 | 31.23% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 6.50 | 6.85 | 0.00 | - | 5 | 49 | 24.48% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 22.32% |
| COP261218P00100000 | 2024-07-24 2:30PM EDT | 100.00 | 10.60 | 8.25 | 12.00 | -0.10 | -0.93% | 1 | 1,163 | 26.13% |
| COP261218P00105000 | 2024-07-23 11:37AM EDT | 105.00 | 12.70 | 10.00 | 14.60 | 0.00 | - | 2 | 17 | 26.27% |
| COP261218P00110000 | 2024-07-15 12:58PM EDT | 110.00 | 13.70 | 13.10 | 17.25 | 0.00 | - | 35 | 558 | 26.11% |
| COP261218P00115000 | 2024-06-28 3:56PM EDT | 115.00 | 15.95 | 15.20 | 19.95 | 0.00 | - | 1 | 35 | 25.72% |
| COP261218P00120000 | 2024-07-15 1:38PM EDT | 120.00 | 18.38 | 17.70 | 22.45 | 0.00 | - | 1 | 71 | 24.74% |
| COP261218P00125000 | 2024-05-30 2:42PM EDT | 125.00 | 21.90 | 19.25 | 23.50 | 0.00 | - | 114 | 117 | 21.31% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 14.43% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 12.02% |
© 2024 Yahoo. All rights reserved.