Singapore markets close in 6 hours 21 minutes
Straits Times Index
3,251.76 -12.77 (-0.39%) Nikkei
38,378.74 +176.37 (+0.46%) Hang Seng
18,413.47 +99.61 (+0.54%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,562.78 -1,179.79 (-1.88%) CMC Crypto 200
1,310.88 +16.21 (+1.25%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00115000 | 2024-05-06 9:53AM EDT | 2024-05-10 | 9.50 | 7.40 | 9.70 | 0.00 | - | 11 | 13 | 82.52% |
| COP240517C00115000 | 2024-05-08 11:39AM EDT | 2024-05-17 | 8.91 | 7.55 | 9.25 | +0.13 | +1.48% | 3 | 3,029 | 53.54% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 5.85 | 8.40 | 0.00 | - | 1 | 1 | 26.17% |
| COP240607C00115000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 7.95 | 7.35 | 9.40 | 0.00 | - | 1 | 1 | 30.82% |
| COP240621C00115000 | 2024-05-08 1:35PM EDT | 2024-06-21 | 9.25 | 8.05 | 9.50 | -0.56 | -5.71% | 55 | 6,832 | 26.26% |
| COP240719C00115000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 10.55 | 9.10 | 11.05 | +0.10 | +0.96% | 30 | 702 | 29.44% |
| COP240816C00115000 | 2024-05-07 9:42AM EDT | 2024-08-16 | 12.51 | 10.85 | 12.75 | 0.00 | - | 8 | 702 | 32.59% |
| COP240920C00115000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 11.90 | 11.25 | 12.30 | -2.60 | -17.93% | 100 | 767 | 26.34% |
| COP241115C00115000 | 2024-05-08 3:09PM EDT | 2024-11-15 | 14.19 | 13.35 | 14.35 | -0.06 | -0.42% | 80 | 1,180 | 28.57% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 13.45 | 15.75 | 0.00 | - | 1 | 374 | 30.22% |
| COP250117C00115000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 15.95 | 15.35 | 15.80 | -5.81 | -26.70% | 674 | 1,400 | 28.63% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 31.81% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 20.05 | 24.20 | 0.00 | - | 3 | 143 | 32.46% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 24.25 | 25.20 | 0.00 | - | 1 | 0 | 30.56% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 25.75 | 27.25 | 0.00 | - | 1 | 13 | 30.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00115000 | 2024-05-06 11:08AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 44 | 42.19% |
| COP240517P00115000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 200 | 2,717 | 26.66% |
| COP240524P00115000 | 2024-05-03 10:35AM EDT | 2024-05-24 | 0.78 | 0.23 | 0.26 | 0.00 | - | 1 | 13 | 24.37% |
| COP240531P00115000 | 2024-05-08 2:11PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.41 | -0.01 | -2.70% | 40 | 123 | 23.05% |
| COP240607P00115000 | 2024-05-07 3:27PM EDT | 2024-06-07 | 0.64 | 0.46 | 0.79 | 0.00 | - | 2 | 9 | 25.03% |
| COP240614P00115000 | 2024-05-03 3:33PM EDT | 2024-06-14 | 1.26 | 0.69 | 0.86 | 0.00 | - | 3 | 3 | 23.26% |
| COP240621P00115000 | 2024-05-08 11:09AM EDT | 2024-06-21 | 0.89 | 0.91 | 0.96 | -0.01 | -1.11% | 1 | 3,345 | 22.23% |
| COP240719P00115000 | 2024-05-08 12:00PM EDT | 2024-07-19 | 1.43 | 1.44 | 1.58 | 0.00 | - | 6 | 774 | 21.40% |
| COP240816P00115000 | 2024-05-07 2:54PM EDT | 2024-08-16 | 2.45 | 2.44 | 2.56 | 0.00 | - | 16 | 1,278 | 22.99% |
| COP240920P00115000 | 2024-05-08 12:06PM EDT | 2024-09-20 | 3.15 | 3.20 | 3.30 | +0.02 | +0.64% | 10 | 716 | 22.74% |
| COP241115P00115000 | 2024-05-07 2:18PM EDT | 2024-11-15 | 4.55 | 4.65 | 4.75 | 0.00 | - | 18 | 376 | 23.79% |
| COP241220P00115000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 6.35 | 5.40 | 5.70 | 0.00 | - | 2 | 229 | 24.60% |
| COP250117P00115000 | 2024-05-08 2:15PM EDT | 2025-01-17 | 6.00 | 5.85 | 6.20 | -0.80 | -11.76% | 2 | 3,093 | 24.56% |
| COP250620P00115000 | 2024-05-06 12:42PM EDT | 2025-06-20 | 8.65 | 8.60 | 8.95 | 0.00 | - | 303 | 676 | 25.14% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 11.25 | 11.95 | 0.00 | - | 1 | 167 | 25.47% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 34.68% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.82% |
© 2024 Yahoo. All rights reserved.