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
60,832.00 -2,505.66 (-3.96%) CMC Crypto 200
1,256.40 -101.60 (-7.48%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00125000 | 2024-05-10 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 289 | 22.66% |
| COP240517C00125000 | 2024-05-10 3:24PM EDT | 2024-05-17 | 0.34 | 0.29 | 0.32 | -0.22 | -39.29% | 163 | 5,026 | 18.26% |
| COP240524C00125000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.78 | 0.71 | 0.82 | -0.47 | -37.60% | 30 | 54 | 20.00% |
| COP240531C00125000 | 2024-05-10 10:25AM EDT | 2024-05-31 | 1.24 | 1.02 | 1.16 | -0.18 | -12.68% | 3 | 68 | 19.80% |
| COP240607C00125000 | 2024-05-10 12:41PM EDT | 2024-06-07 | 1.67 | 1.34 | 1.57 | -0.40 | -19.32% | 4 | 39 | 20.56% |
| COP240614C00125000 | 2024-05-10 10:49AM EDT | 2024-06-14 | 2.30 | 1.75 | 2.07 | -0.12 | -4.96% | 30 | 10 | 21.94% |
| COP240621C00125000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 2.15 | 2.09 | 2.16 | -0.46 | -17.62% | 447 | 4,436 | 20.64% |
| COP240719C00125000 | 2024-05-10 2:45PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.40 | -0.47 | -12.47% | 51 | 3,448 | 22.05% |
| COP240816C00125000 | 2024-05-10 12:59PM EDT | 2024-08-16 | 4.85 | 4.55 | 4.70 | -0.70 | -12.61% | 108 | 437 | 23.88% |
| COP240920C00125000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 5.68 | 5.50 | 5.70 | -0.67 | -10.55% | 8 | 4,350 | 23.94% |
| COP241115C00125000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 7.79 | 7.65 | 7.85 | -0.36 | -4.42% | 145 | 837 | 26.24% |
| COP241220C00125000 | 2024-05-09 2:40PM EDT | 2024-12-20 | 9.25 | 8.50 | 8.80 | 0.00 | - | 11 | 204 | 26.60% |
| COP250117C00125000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 9.50 | 9.35 | 9.80 | -1.01 | -9.61% | 13 | 1,756 | 27.56% |
| COP250620C00125000 | 2024-05-06 12:39PM EDT | 2025-06-20 | 14.30 | 12.70 | 13.65 | 0.00 | - | 1 | 191 | 29.23% |
| COP260116C00125000 | 2024-05-09 1:13PM EDT | 2026-01-16 | 17.80 | 14.80 | 17.50 | 0.00 | - | 1 | 178 | 29.85% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 42.55% |
| COP261218C00125000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 22.25 | 21.25 | 22.15 | 0.00 | - | 2 | 40 | 30.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00125000 | 2024-05-10 2:41PM EDT | 2024-05-10 | 3.20 | 2.35 | 3.75 | +1.00 | +45.45% | 70 | 277 | 69.73% |
| COP240517P00125000 | 2024-05-10 1:50PM EDT | 2024-05-17 | 3.05 | 3.10 | 3.60 | +0.44 | +16.86% | 8 | 1,291 | 21.97% |
| COP240524P00125000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 3.50 | 3.55 | 3.75 | 0.00 | - | 3 | 201 | 18.02% |
| COP240531P00125000 | 2024-05-09 3:41PM EDT | 2024-05-31 | 3.35 | 2.38 | 5.30 | 0.00 | - | 3 | 48 | 29.31% |
| COP240607P00125000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 3.58 | 3.95 | 4.30 | 0.00 | - | 24 | 31 | 17.66% |
| COP240621P00125000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 4.75 | 4.50 | 4.65 | +0.60 | +14.46% | 104 | 1,804 | 16.82% |
| COP240719P00125000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 5.00 | 5.25 | 5.35 | +0.25 | +5.26% | 17 | 1,498 | 16.57% |
| COP240816P00125000 | 2024-05-10 2:43PM EDT | 2024-08-16 | 6.55 | 6.45 | 6.65 | +0.60 | +10.08% | 15 | 1,828 | 19.32% |
| COP240920P00125000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 7.30 | 7.30 | 7.45 | +0.40 | +5.80% | 10 | 778 | 19.37% |
| COP241115P00125000 | 2024-05-10 2:47PM EDT | 2024-11-15 | 9.05 | 8.85 | 9.05 | +0.50 | +5.85% | 37 | 893 | 20.86% |
| COP241220P00125000 | 2024-05-06 10:17AM EDT | 2024-12-20 | 9.25 | 9.45 | 9.80 | 0.00 | - | 29 | 184 | 21.14% |
| COP250117P00125000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 10.10 | 10.10 | 10.40 | 0.00 | - | 1 | 1,546 | 21.42% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 13.10 | 12.95 | 13.25 | 0.00 | - | 1,101 | 852 | 22.45% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 15.35 | 16.15 | 0.00 | - | 7 | 246 | 22.83% |
| COP261218P00125000 | 2024-05-07 10:50AM EDT | 2026-12-18 | 18.59 | 18.65 | 19.85 | 0.00 | - | 1 | 6 | 23.11% |
© 2024 Yahoo. All rights reserved.