Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,060.80 -9.75 (-0.19%) Dow
38,366.03 -137.66 (-0.36%) Nasdaq
15,720.61 +23.97 (+0.15%) Bitcoin USD
65,123.84 -1,660.02 (-2.49%) CMC Crypto 200
1,406.05 -18.05 (-1.27%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00103000 | 2024-03-13 9:42AM EDT | 103.00 | 15.70 | 30.15 | 33.95 | 0.00 | - | 2 | 2 | 391.02% |
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 105.00 | 23.90 | 22.90 | 24.10 | 0.00 | - | - | 4 | 82.81% |
| COP240426C00109000 | 2024-04-15 1:49PM EDT | 109.00 | 21.70 | 18.50 | 20.30 | 0.00 | - | - | 6 | 146.39% |
| COP240426C00110000 | 2024-04-18 11:23AM EDT | 110.00 | 18.38 | 18.90 | 19.25 | 0.00 | - | - | 1 | 128.42% |
| COP240426C00112000 | 2024-03-13 12:05PM EDT | 112.00 | 7.98 | 17.70 | 20.85 | 0.00 | - | 4 | 4 | 199.22% |
| COP240426C00113000 | 2024-04-17 12:08PM EDT | 113.00 | 15.50 | 15.65 | 16.10 | 0.00 | - | 1 | 19 | 99.90% |
| COP240426C00114000 | 2024-04-18 3:39PM EDT | 114.00 | 13.82 | 14.40 | 15.15 | 0.00 | - | 3 | 13 | 88.09% |
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 115.00 | 13.30 | 13.90 | 14.15 | 0.00 | - | 1 | 22 | 97.36% |
| COP240426C00116000 | 2024-03-13 9:30AM EDT | 116.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COP240426C00117000 | 2024-04-22 3:08PM EDT | 117.00 | 13.36 | 11.65 | 12.15 | 0.00 | - | 13 | 35 | 79.88% |
| COP240426C00118000 | 2024-04-23 9:30AM EDT | 118.00 | 10.95 | 10.10 | 11.50 | 0.00 | - | 1 | 22 | 69.14% |
| COP240426C00119000 | 2024-04-19 10:13AM EDT | 119.00 | 10.92 | 9.80 | 10.15 | 0.00 | - | 1 | 89 | 72.36% |
| COP240426C00120000 | 2024-04-19 1:55PM EDT | 120.00 | 9.76 | 8.90 | 9.40 | 0.00 | - | 1 | 30 | 73.63% |
| COP240426C00121000 | 2024-04-23 10:39AM EDT | 121.00 | 8.05 | 7.30 | 8.25 | 0.00 | - | 436 | 550 | 52.15% |
| COP240426C00122000 | 2024-04-23 10:39AM EDT | 122.00 | 7.20 | 6.40 | 7.15 | 0.00 | - | 2 | 71 | 61.38% |
| COP240426C00123000 | 2024-04-22 10:02AM EDT | 123.00 | 5.62 | 5.90 | 6.30 | 0.00 | - | 11 | 72 | 53.42% |
| COP240426C00124000 | 2024-04-19 3:31PM EDT | 124.00 | 5.50 | 4.85 | 5.15 | 0.00 | - | 12 | 99 | 48.58% |
| COP240426C00125000 | 2024-04-24 9:51AM EDT | 125.00 | 4.05 | 4.05 | 4.20 | -0.46 | -10.20% | 1 | 593 | 43.31% |
| COP240426C00126000 | 2024-04-22 1:58PM EDT | 126.00 | 2.90 | 3.15 | 3.40 | -1.51 | -34.24% | 3 | 122 | 41.31% |
| COP240426C00127000 | 2024-04-24 9:39AM EDT | 127.00 | 2.35 | 2.29 | 2.46 | -0.70 | -22.95% | 50 | 142 | 34.77% |
| COP240426C00128000 | 2024-04-24 10:50AM EDT | 128.00 | 1.83 | 1.62 | 1.68 | -0.67 | -26.80% | 57 | 641 | 30.66% |
| COP240426C00129000 | 2024-04-24 10:50AM EDT | 129.00 | 1.20 | 1.05 | 1.10 | -0.49 | -28.99% | 69 | 278 | 28.76% |
| COP240426C00130000 | 2024-04-24 10:43AM EDT | 130.00 | 0.69 | 0.60 | 0.62 | -0.37 | -34.91% | 282 | 930 | 26.32% |
| COP240426C00131000 | 2024-04-24 10:39AM EDT | 131.00 | 0.48 | 0.30 | 0.33 | -0.16 | -25.00% | 57 | 580 | 25.29% |
| COP240426C00132000 | 2024-04-24 9:54AM EDT | 132.00 | 0.21 | 0.17 | 0.19 | -0.16 | -43.24% | 7 | 573 | 25.88% |
| COP240426C00133000 | 2024-04-24 10:24AM EDT | 133.00 | 0.12 | 0.08 | 0.11 | -0.11 | -47.83% | 8 | 526 | 26.76% |
| COP240426C00134000 | 2024-04-23 3:22PM EDT | 134.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 2 | 325 | 27.34% |
| COP240426C00135000 | 2024-04-24 10:04AM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 128 | 28.91% |
| COP240426C00136000 | 2024-04-23 1:24PM EDT | 136.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 359 | 31.06% |
| COP240426C00137000 | 2024-04-23 10:20AM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 32.42% |
| COP240426C00138000 | 2024-04-22 11:57AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 69 | 35.55% |
| COP240426C00139000 | 2024-04-22 1:52PM EDT | 139.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 21 | 475 | 55.47% |
| COP240426C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 2 | 367 | 52.34% |
| COP240426C00141000 | 2024-04-19 3:36PM EDT | 141.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 11 | 33 | 56.45% |
| COP240426C00142000 | 2024-04-19 12:42PM EDT | 142.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 60.55% |
| COP240426C00143000 | 2024-04-22 11:17AM EDT | 143.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 10 | 61.52% |
| COP240426C00144000 | 2024-04-19 3:05PM EDT | 144.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 75 | 75 | 69.53% |
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 17 | 71.88% |
| COP240426C00147000 | 2024-04-15 11:05AM EDT | 147.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 2 | 78.91% |
| COP240426C00149000 | 2024-04-17 10:36AM EDT | 149.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 2 | 84.77% |
| COP240426C00150000 | 2024-04-09 9:53AM EDT | 150.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 111.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00090000 | 2024-04-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 153.13% |
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 100.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 6 | 114.06% |
| COP240426P00101000 | 2024-03-14 2:01PM EDT | 101.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 123.05% |
| COP240426P00102000 | 2024-03-11 1:52PM EDT | 102.00 | 0.56 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 178.22% |
| COP240426P00103000 | 2024-03-12 12:38PM EDT | 103.00 | 0.55 | 0.00 | 1.27 | 0.00 | - | - | 3 | 172.27% |
| COP240426P00104000 | 2024-03-14 12:24PM EDT | 104.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 109.77% |
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 105.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 107.81% |
| COP240426P00106000 | 2024-04-03 1:44PM EDT | 106.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 107.81% |
| COP240426P00107000 | 2024-03-26 12:14PM EDT | 107.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 100.78% |
| COP240426P00108000 | 2024-04-03 2:45PM EDT | 108.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 55 | 95.51% |
| COP240426P00109000 | 2024-04-03 11:29AM EDT | 109.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 17 | 94.34% |
| COP240426P00110000 | 2024-04-10 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 371 | 87.50% |
| COP240426P00111000 | 2024-04-12 12:18PM EDT | 111.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 15 | 15 | 81.64% |
| COP240426P00112000 | 2024-04-19 10:33AM EDT | 112.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 15 | 25 | 78.91% |
| COP240426P00113000 | 2024-03-25 1:26PM EDT | 113.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 57.81% |
| COP240426P00114000 | 2024-04-22 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 71.48% |
| COP240426P00115000 | 2024-04-22 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 17 | 67.77% |
| COP240426P00116000 | 2024-04-05 1:29PM EDT | 116.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 54 | 63.87% |
| COP240426P00117000 | 2024-04-17 11:42AM EDT | 117.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 63 | 56.06% |
| COP240426P00118000 | 2024-04-22 10:53AM EDT | 118.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 171 | 51.76% |
| COP240426P00119000 | 2024-04-22 1:19PM EDT | 119.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 17 | 248 | 47.46% |
| COP240426P00120000 | 2024-04-23 9:43AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 107 | 39.84% |
| COP240426P00121000 | 2024-04-22 2:14PM EDT | 121.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 401 | 411 | 32.81% |
| COP240426P00122000 | 2024-04-23 3:34PM EDT | 122.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 50 | 28.91% |
| COP240426P00123000 | 2024-04-23 3:01PM EDT | 123.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 597 | 26.37% |
| COP240426P00124000 | 2024-04-24 10:24AM EDT | 124.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 258 | 24.90% |
| COP240426P00125000 | 2024-04-24 10:41AM EDT | 125.00 | 0.08 | 0.09 | 0.12 | -0.01 | -11.11% | 12 | 251 | 23.24% |
| COP240426P00126000 | 2024-04-24 10:25AM EDT | 126.00 | 0.16 | 0.19 | 0.22 | -0.05 | -23.81% | 6 | 377 | 22.02% |
| COP240426P00127000 | 2024-04-24 10:37AM EDT | 127.00 | 0.28 | 0.34 | 0.38 | -0.02 | -6.67% | 8 | 221 | 20.41% |
| COP240426P00128000 | 2024-04-24 10:52AM EDT | 128.00 | 0.59 | 0.59 | 0.62 | -0.05 | -7.81% | 16 | 533 | 18.16% |
| COP240426P00129000 | 2024-04-24 10:47AM EDT | 129.00 | 0.98 | 0.98 | 1.03 | +0.19 | +24.05% | 62 | 461 | 16.07% |
| COP240426P00130000 | 2024-04-24 10:49AM EDT | 130.00 | 1.52 | 1.54 | 1.58 | +0.24 | +18.75% | 59 | 325 | 10.74% |
| COP240426P00131000 | 2024-04-23 3:58PM EDT | 131.00 | 1.92 | 2.25 | 2.46 | 0.00 | - | 40 | 265 | 0.00% |
| COP240426P00132000 | 2024-04-22 2:41PM EDT | 132.00 | 2.38 | 3.10 | 3.65 | 0.00 | - | 4 | 67 | 23.73% |
| COP240426P00133000 | 2024-04-22 1:20PM EDT | 133.00 | 3.69 | 2.71 | 4.50 | 0.00 | - | 10 | 131 | 0.00% |
| COP240426P00134000 | 2024-04-22 1:31PM EDT | 134.00 | 4.30 | 5.00 | 5.50 | 0.00 | - | 1 | 37 | 0.00% |
| COP240426P00135000 | 2024-04-22 1:31PM EDT | 135.00 | 5.20 | 6.00 | 7.75 | 0.00 | - | 1 | 39 | 75.49% |
| COP240426P00136000 | 2024-04-18 3:52PM EDT | 136.00 | 8.20 | 6.95 | 7.75 | 0.00 | - | 1 | 12 | 47.07% |
| COP240426P00137000 | 2024-04-17 12:11PM EDT | 137.00 | 8.60 | 7.80 | 8.25 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00138000 | 2024-04-16 11:47AM EDT | 138.00 | 8.45 | 8.90 | 9.60 | 0.00 | - | 1 | 0 | 45.31% |
| COP240426P00140000 | 2024-04-16 11:47AM EDT | 140.00 | 10.37 | 10.95 | 11.15 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00141000 | 2024-04-15 2:33PM EDT | 141.00 | 10.55 | 12.00 | 13.30 | 0.00 | - | - | 0 | 60.74% |
| COP240426P00142000 | 2024-04-15 1:53PM EDT | 142.00 | 11.55 | 12.90 | 13.40 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00147000 | 2024-04-15 2:33PM EDT | 147.00 | 16.50 | 17.90 | 18.95 | 0.00 | - | - | 0 | 103.61% |
| COP240426P00149000 | 2024-04-16 1:35PM EDT | 149.00 | 20.05 | 19.95 | 20.55 | 0.00 | - | - | 0 | 73.05% |
© 2024 Yahoo. All rights reserved.