Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,083.37 +10.38 (+0.34%) Nikkei
33,492.87 +5.98 (+0.02%) Hang Seng
16,928.21 -114.67 (-0.67%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
38,027.28 -9.86 (-0.03%) CMC Crypto 200
789.72 +6.08 (+0.78%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215C00100000 | 2023-11-29 10:19AM EST | 2023-12-15 | 14.45 | 15.45 | 16.35 | 0.00 | - | 2 | 25 | 60.74% |
| COP240119C00100000 | 2023-11-30 9:40AM EST | 2024-01-19 | 17.79 | 16.25 | 17.10 | +0.59 | +3.43% | 4 | 3,657 | 41.48% |
| COP240216C00100000 | 2023-11-29 3:47PM EST | 2024-02-16 | 15.40 | 17.05 | 17.95 | 0.00 | - | 1 | 76 | 39.45% |
| COP240517C00100000 | 2023-11-30 12:36PM EST | 2024-05-17 | 18.35 | 18.90 | 19.55 | -0.54 | -2.86% | 12 | 354 | 33.86% |
| COP240621C00100000 | 2023-11-28 10:54AM EST | 2024-06-21 | 20.15 | 19.70 | 20.40 | 0.00 | - | 1 | 147 | 34.01% |
| COP250117C00100000 | 2023-11-22 9:34AM EST | 2025-01-17 | 21.40 | 23.15 | 24.00 | 0.00 | - | 5 | 94 | 32.84% |
| COP260116C00100000 | 2023-11-22 1:58PM EST | 2026-01-16 | 26.90 | 27.05 | 28.85 | 0.00 | - | 10 | 169 | 32.37% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231201P00100000 | 2023-11-27 3:54PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 100.00% |
| COP231208P00100000 | 2023-11-27 12:50PM EST | 2023-12-08 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 45.31% |
| COP231215P00100000 | 2023-11-30 11:36AM EST | 2023-12-15 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 2 | 991 | 36.04% |
| COP231222P00100000 | 2023-11-22 12:48PM EST | 2023-12-22 | 0.23 | 0.02 | 0.14 | 0.00 | - | 10 | 14 | 33.50% |
| COP231229P00100000 | 2023-11-27 12:53PM EST | 2023-12-29 | 0.23 | 0.05 | 0.26 | 0.00 | - | 10 | 16 | 33.06% |
| COP240105P00100000 | 2023-11-30 3:43PM EST | 2024-01-05 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 2 | 27 | 29.44% |
| COP240119P00100000 | 2023-11-30 11:21AM EST | 2024-01-19 | 0.43 | 0.36 | 0.41 | -0.04 | -8.51% | 25 | 13,164 | 27.98% |
| COP240216P00100000 | 2023-11-29 3:21PM EST | 2024-02-16 | 1.20 | 0.94 | 1.05 | 0.00 | - | 1 | 308 | 29.20% |
| COP240517P00100000 | 2023-11-30 2:31PM EST | 2024-05-17 | 2.94 | 2.77 | 2.86 | -0.26 | -8.12% | 58 | 1,535 | 29.03% |
| COP240621P00100000 | 2023-11-30 9:42AM EST | 2024-06-21 | 3.25 | 3.35 | 3.60 | -0.55 | -14.47% | 11 | 523 | 29.37% |
| COP250117P00100000 | 2023-11-22 12:12PM EST | 2025-01-17 | 6.95 | 6.50 | 6.80 | -0.30 | -4.14% | 4 | 3,238 | 28.88% |
| COP260116P00100000 | 2023-11-22 1:45PM EST | 2026-01-16 | 10.75 | 10.40 | 11.15 | 0.00 | - | 1 | 627 | 28.73% |
© 2023 Yahoo. All rights reserved.