Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,887.69 -1,964.80 (-3.13%) CMC Crypto 200
1,264.79 -93.22 (-6.87%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00105000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 16.50 | 16.45 | 17.70 | 0.00 | - | 2,090 | 0 | 62.31% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 25.05 | 16.35 | 18.70 | 0.00 | - | 1 | 0 | 59.28% |
| COP240621C00105000 | 2024-05-10 10:29AM EDT | 2024-06-21 | 18.40 | 16.40 | 19.35 | -1.13 | -5.79% | 2 | 219 | 54.18% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 2024-07-19 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 68.88% |
| COP240816C00105000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 20.74 | 17.05 | 20.95 | 0.00 | - | 1 | 24 | 44.41% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 24.50 | 19.10 | 19.80 | 0.00 | - | 1 | 40 | 32.69% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 66.19% |
| COP250117C00105000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 23.35 | 20.30 | 22.55 | 0.00 | - | 1 | 1,302 | 32.82% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 51.08% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 27.00 | 30.30 | 0.00 | - | 5 | 89 | 35.67% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 20.80% |
| COP261218C00105000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 30.70 | 29.05 | 32.20 | 0.00 | - | 1 | 1 | 31.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00105000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 0.06 | 0.01 | 1.27 | 0.00 | - | 725 | 1,565 | 84.77% |
| COP240607P00105000 | 2024-05-08 10:00AM EDT | 2024-06-07 | 0.10 | 0.03 | 0.09 | 0.00 | - | - | 2 | 27.93% |
| COP240621P00105000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 45 | 2,721 | 24.66% |
| COP240719P00105000 | 2024-05-08 2:13PM EDT | 2024-07-19 | 0.38 | 0.30 | 0.34 | 0.00 | - | 33 | 581 | 22.90% |
| COP240816P00105000 | 2024-05-10 3:08PM EDT | 2024-08-16 | 0.74 | 0.73 | 0.79 | -0.01 | -1.33% | 3 | 494 | 24.02% |
| COP240920P00105000 | 2024-05-09 11:40AM EDT | 2024-09-20 | 1.21 | 1.18 | 1.26 | 0.00 | - | 3 | 1,937 | 23.84% |
| COP241115P00105000 | 2024-05-06 1:29PM EDT | 2024-11-15 | 2.34 | 2.18 | 2.29 | 0.00 | - | 50 | 139 | 24.90% |
| COP241220P00105000 | 2024-05-07 2:36PM EDT | 2024-12-20 | 2.83 | 2.72 | 2.90 | 0.00 | - | 20 | 170 | 25.24% |
| COP250117P00105000 | 2024-05-10 11:58AM EDT | 2025-01-17 | 3.15 | 3.10 | 3.40 | -0.05 | -1.56% | 1 | 1,290 | 25.55% |
| COP250620P00105000 | 2024-05-10 2:38PM EDT | 2025-06-20 | 5.60 | 5.45 | 5.65 | +0.55 | +10.89% | 80 | 383 | 25.90% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 2026-01-16 | 7.40 | 7.90 | 8.15 | 0.00 | - | 2 | 294 | 25.90% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 9.25 | 10.90 | 0.00 | - | 405 | 417 | 27.83% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.66% |
© 2024 Yahoo. All rights reserved.