Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,919.56 +469.31 (+1.71%) CMC Crypto 200
597.33 -21.06 (-3.41%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331C00110000 | 2023-03-24 10:27AM EDT | 2023-03-31 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 117 | 50.78% |
| COP230406C00110000 | 2023-03-24 1:29PM EDT | 2023-04-06 | 0.07 | 0.06 | 0.12 | -0.03 | -30.00% | 1 | 45 | 43.85% |
| COP230414C00110000 | 2023-03-23 10:41AM EDT | 2023-04-14 | 0.36 | 0.13 | 0.20 | 0.00 | - | 1 | 23 | 37.50% |
| COP230421C00110000 | 2023-03-24 3:22PM EDT | 2023-04-21 | 0.31 | 0.26 | 0.33 | -0.16 | -34.04% | 85 | 1,984 | 36.04% |
| COP230428C00110000 | 2023-03-24 10:14AM EDT | 2023-04-28 | 0.48 | 0.44 | 0.56 | -0.27 | -36.00% | 1 | 38 | 36.72% |
| COP230519C00110000 | 2023-03-24 3:21PM EDT | 2023-05-19 | 1.15 | 1.08 | 1.21 | -0.20 | -14.81% | 424 | 9,265 | 36.60% |
| COP230616C00110000 | 2023-03-24 3:24PM EDT | 2023-06-16 | 2.09 | 1.89 | 2.06 | -0.23 | -9.91% | 575 | 2,919 | 36.37% |
| COP230818C00110000 | 2023-03-24 2:57PM EDT | 2023-08-18 | 3.75 | 3.60 | 3.80 | -0.30 | -7.41% | 23 | 1,563 | 36.13% |
| COP240119C00110000 | 2023-03-24 2:37PM EDT | 2024-01-19 | 7.10 | 7.00 | 7.45 | -0.30 | -4.05% | 10 | 1,151 | 36.57% |
| COP240621C00110000 | 2023-03-24 1:11PM EDT | 2024-06-21 | 9.70 | 9.45 | 10.85 | -0.39 | -3.87% | 60 | 106 | 37.88% |
| COP250117C00110000 | 2023-03-24 3:57PM EDT | 2025-01-17 | 12.60 | 12.10 | 13.55 | -2.43 | -16.17% | 1 | 239 | 36.60% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331P00110000 | 2023-03-24 11:36AM EDT | 2023-03-31 | 16.05 | 15.00 | 15.40 | +0.60 | +3.88% | 2 | 13 | 90.33% |
| COP230406P00110000 | 2023-03-21 3:54PM EDT | 2023-04-06 | 11.25 | 15.00 | 15.45 | 0.00 | - | 3 | 3 | 64.60% |
| COP230414P00110000 | 2023-03-06 2:21PM EDT | 2023-04-14 | 5.35 | 15.05 | 15.50 | 0.00 | - | 2 | 3 | 51.12% |
| COP230421P00110000 | 2023-03-24 2:03PM EDT | 2023-04-21 | 15.45 | 15.05 | 15.50 | +5.15 | +50.00% | 1 | 416 | 47.88% |
| COP230428P00110000 | 2023-03-16 2:30PM EDT | 2023-04-28 | 15.56 | 15.10 | 15.65 | 0.00 | - | - | 3 | 44.80% |
| COP230519P00110000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 16.00 | 15.75 | 16.30 | +3.42 | +27.19% | 4 | 4,367 | 41.70% |
| COP230616P00110000 | 2023-03-24 12:02PM EDT | 2023-06-16 | 16.70 | 16.55 | 16.85 | +1.75 | +11.71% | 229 | 3,370 | 37.95% |
| COP230818P00110000 | 2023-03-24 11:46AM EDT | 2023-08-18 | 18.75 | 18.15 | 18.45 | +2.95 | +18.67% | 1 | 823 | 36.54% |
| COP240119P00110000 | 2023-03-24 11:07AM EDT | 2024-01-19 | 22.10 | 20.95 | 22.05 | +3.25 | +17.24% | 6 | 1,758 | 36.68% |
| COP240621P00110000 | 2023-01-17 11:12AM EDT | 2024-06-21 | 14.50 | 15.80 | 16.50 | 0.00 | - | 1 | 5 | 15.18% |
| COP250117P00110000 | 2023-03-15 1:05PM EDT | 2025-01-17 | 27.80 | 25.55 | 26.95 | 0.00 | - | 6 | 994 | 34.35% |
© 2023 Yahoo. All rights reserved.
