Singapore Markets close in 7 hrs
Straits Times Index
3,264.07 +8.53 (+0.26%) Nikkei
27,654.10 +135.85 (+0.49%) Hang Seng
20,209.38 +424.73 (+2.15%) FTSE 100
7,484.25 +12.48 (+0.17%) BTC-USD
27,329.01 +269.21 (+0.99%) CMC Crypto 200
599.80 +357.12 (+147.16%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:107.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331C00107000 | 2023-03-28 10:27AM EDT | 2023-03-31 | 0.03 | 0.01 | 0.03 | +0.03 | - | 8 | 122 | 46.88% |
| COP230406C00107000 | 2023-03-28 3:35PM EDT | 2023-04-06 | 0.14 | 0.12 | 0.15 | +0.14 | - | 6 | 118 | 36.23% |
| COP230414C00107000 | 2023-03-28 10:27AM EDT | 2023-04-14 | 0.35 | 0.38 | 0.43 | +0.35 | - | 8 | 35 | 34.33% |
| COP230421C00107000 | 2023-03-27 3:38PM EDT | 2023-04-21 | 0.65 | 0.67 | 0.76 | +0.65 | - | - | 56 | 34.62% |
| COP230428C00107000 | 2023-03-27 3:57PM EDT | 2023-04-28 | 0.90 | 1.01 | 1.11 | +0.90 | - | - | 15 | 35.01% |
| COP230505C00107000 | 2023-03-28 1:32PM EDT | 2023-05-05 | 1.62 | 1.48 | 1.64 | +1.62 | - | 1 | 13 | 37.16% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331P00107000 | 2023-03-27 12:00PM EDT | 2023-03-31 | 9.97 | 8.80 | 9.25 | +9.97 | - | - | 32 | 65.43% |
| COP230406P00107000 | 2023-03-16 10:03AM EDT | 2023-04-06 | 13.95 | 8.95 | 9.35 | +13.95 | - | - | 11 | 41.99% |
| COP230414P00107000 | 2023-03-09 10:45AM EDT | 2023-04-14 | 3.65 | 9.10 | 9.45 | +3.65 | - | - | 2 | 33.15% |
| COP230505P00107000 | 2023-03-27 11:56AM EDT | 2023-05-05 | 11.24 | 10.00 | 10.35 | +11.24 | - | - | 2 | 33.47% |
© 2023 Yahoo. All rights reserved.
