Singapore markets close in 1 hour 44 minutes
Straits Times Index
3,193.70 +39.01 (+1.24%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,416.28 +164.44 (+1.01%) FTSE 100
7,882.98 +34.99 (+0.45%) Bitcoin USD
61,227.16 -2,306.34 (-3.63%) CMC Crypto 200
885.54 0.00 (0.00%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00070000 | 2024-04-16 11:35AM EDT | 70.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240419C00090000 | 2024-04-08 9:45AM EDT | 90.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00095000 | 2024-03-08 11:38AM EDT | 95.00 | 18.50 | 36.95 | 39.40 | 0.00 | - | 12 | 107 | 503.81% |
| COP240419C00100000 | 2024-03-20 1:17PM EDT | 100.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00105000 | 2024-04-17 3:17PM EDT | 105.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240419C00108000 | 2024-04-10 1:19PM EDT | 108.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240419C00110000 | 2024-04-15 12:25PM EDT | 110.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00111000 | 2024-03-26 3:56PM EDT | 111.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00112000 | 2024-04-12 10:00AM EDT | 112.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240419C00113000 | 2024-03-26 12:06PM EDT | 113.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240419C00114000 | 2024-04-11 3:41PM EDT | 114.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240419C00115000 | 2024-04-17 3:14PM EDT | 115.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| COP240419C00117000 | 2024-04-17 12:16PM EDT | 117.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240419C00118000 | 2024-04-16 10:36AM EDT | 118.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00119000 | 2024-04-16 10:55AM EDT | 119.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00120000 | 2024-04-17 3:58PM EDT | 120.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| COP240419C00121000 | 2024-04-16 10:27AM EDT | 121.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00122000 | 2024-04-16 1:02PM EDT | 122.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COP240419C00123000 | 2024-04-15 1:30PM EDT | 123.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240419C00124000 | 2024-04-12 1:19PM EDT | 124.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00125000 | 2024-04-17 3:58PM EDT | 125.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| COP240419C00126000 | 2024-04-16 10:02AM EDT | 126.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419C00127000 | 2024-04-17 12:45PM EDT | 127.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| COP240419C00128000 | 2024-04-17 3:27PM EDT | 128.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COP240419C00129000 | 2024-04-17 3:59PM EDT | 129.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| COP240419C00130000 | 2024-04-17 3:54PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 6.25% |
| COP240419C00131000 | 2024-04-17 3:45PM EDT | 131.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| COP240419C00132000 | 2024-04-17 3:47PM EDT | 132.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| COP240419C00133000 | 2024-04-17 3:52PM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| COP240419C00134000 | 2024-04-17 3:48PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COP240419C00135000 | 2024-04-17 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| COP240419C00136000 | 2024-04-17 3:47PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP240419C00137000 | 2024-04-17 12:43PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240419C00138000 | 2024-04-17 11:56AM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| COP240419C00139000 | 2024-04-17 11:07AM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| COP240419C00140000 | 2024-04-17 12:36PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| COP240419C00141000 | 2024-04-16 3:54PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| COP240419C00142000 | 2024-04-15 9:51AM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| COP240419C00143000 | 2024-04-16 1:28PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240419C00145000 | 2024-04-10 2:48PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240419C00147000 | 2024-04-12 10:21AM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240419C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240419C00155000 | 2024-03-18 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00055000 | 2024-01-23 1:14PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 387.50% |
| COP240419P00060000 | 2024-01-22 2:27PM EDT | 60.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 350.00% |
| COP240419P00075000 | 2024-01-16 1:12PM EDT | 75.00 | 0.21 | 0.02 | 0.54 | 0.00 | - | - | 2 | 376.56% |
| COP240419P00080000 | 2024-04-15 9:59AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| COP240419P00085000 | 2024-03-25 11:42AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240419P00090000 | 2024-04-17 9:41AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240419P00095000 | 2024-04-16 9:52AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| COP240419P00100000 | 2024-04-04 3:22PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| COP240419P00105000 | 2024-04-17 9:41AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240419P00107000 | 2024-04-08 2:53PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP240419P00110000 | 2024-04-16 11:45AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240419P00111000 | 2024-03-19 9:30AM EDT | 111.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240419P00112000 | 2024-04-15 3:13PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| COP240419P00113000 | 2024-04-04 11:21AM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240419P00114000 | 2024-04-15 3:57PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COP240419P00115000 | 2024-04-05 11:11AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240419P00116000 | 2024-04-05 1:30PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COP240419P00117000 | 2024-04-05 1:28PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| COP240419P00118000 | 2024-04-08 3:58PM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240419P00119000 | 2024-04-12 3:47PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COP240419P00120000 | 2024-04-16 1:24PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| COP240419P00121000 | 2024-04-17 9:30AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240419P00122000 | 2024-04-17 3:05PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| COP240419P00123000 | 2024-04-15 12:46PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| COP240419P00124000 | 2024-04-17 3:05PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| COP240419P00125000 | 2024-04-17 3:53PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240419P00126000 | 2024-04-17 3:49PM EDT | 126.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| COP240419P00127000 | 2024-04-17 3:59PM EDT | 127.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| COP240419P00128000 | 2024-04-17 3:50PM EDT | 128.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| COP240419P00129000 | 2024-04-17 3:59PM EDT | 129.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| COP240419P00130000 | 2024-04-17 3:54PM EDT | 130.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| COP240419P00131000 | 2024-04-17 3:38PM EDT | 131.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| COP240419P00132000 | 2024-04-17 11:33AM EDT | 132.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| COP240419P00133000 | 2024-04-17 1:15PM EDT | 133.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419P00134000 | 2024-04-16 10:52AM EDT | 134.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240419P00135000 | 2024-04-17 3:42PM EDT | 135.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240419P00136000 | 2024-04-16 10:45AM EDT | 136.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240419P00137000 | 2024-04-16 2:09PM EDT | 137.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240419P00138000 | 2024-04-12 9:59AM EDT | 138.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240419P00140000 | 2024-04-15 10:16AM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.