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
27,638.90 -590.42 (-2.09%) 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:130.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331C00130000 | 2023-03-20 11:52AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 14 | 93.36% |
| COP230406C00130000 | 2023-03-13 11:31AM EDT | 2023-04-06 | 0.16 | 0.00 | 0.09 | 0.00 | - | 9 | 9 | 69.53% |
| COP230421C00130000 | 2023-03-24 11:41AM EDT | 2023-04-21 | 0.01 | 0.01 | 0.08 | 0.00 | - | 14 | 13,174 | 50.98% |
| COP230519C00130000 | 2023-03-24 12:38PM EDT | 2023-05-19 | 0.12 | 0.06 | 0.15 | -0.01 | -7.69% | 11 | 9,647 | 39.65% |
| COP230616C00130000 | 2023-03-24 1:16PM EDT | 2023-06-16 | 0.24 | 0.21 | 0.31 | -0.06 | -20.00% | 4 | 3,106 | 36.67% |
| COP230818C00130000 | 2023-03-24 3:33PM EDT | 2023-08-18 | 0.90 | 0.79 | 0.94 | -0.08 | -8.16% | 107 | 1,004 | 35.18% |
| COP231117C00130000 | 2023-03-24 11:35AM EDT | 2023-11-17 | 2.00 | 1.96 | 2.17 | -0.57 | -22.18% | 4 | 34 | 34.99% |
| COP240119C00130000 | 2023-03-24 3:04PM EDT | 2024-01-19 | 2.85 | 2.68 | 2.99 | -0.40 | -12.31% | 43 | 1,565 | 34.62% |
| COP240621C00130000 | 2023-03-24 10:20AM EDT | 2024-06-21 | 4.80 | 4.70 | 5.45 | -0.60 | -11.11% | 1 | 20 | 35.54% |
| COP250117C00130000 | 2023-03-24 11:45AM EDT | 2025-01-17 | 7.62 | 7.30 | 8.15 | -1.73 | -18.50% | 1 | 44 | 35.32% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230421P00130000 | 2023-03-03 1:18PM EDT | 2023-04-21 | 22.18 | 34.90 | 35.40 | 0.00 | - | 1 | 7 | 72.07% |
| COP230519P00130000 | 2023-02-22 10:31AM EDT | 2023-05-19 | 36.81 | 35.05 | 35.55 | +10.91 | +42.12% | 1 | 794 | 53.69% |
| COP230616P00130000 | 2023-03-16 3:15PM EDT | 2023-06-16 | 34.45 | 34.90 | 35.45 | 0.00 | - | 2 | 318 | 45.85% |
| COP230818P00130000 | 2022-12-30 2:14PM EDT | 2023-08-18 | 21.90 | 14.60 | 15.45 | 0.00 | - | 1 | 1 | 0.00% |
| COP240119P00130000 | 2023-03-21 1:44PM EDT | 2024-01-19 | 32.95 | 36.25 | 37.30 | 0.00 | - | 2 | 159 | 33.59% |
| COP240621P00130000 | 2023-03-21 9:30AM EDT | 2024-06-21 | 36.08 | 38.15 | 39.60 | 0.00 | - | 5 | 15 | 34.40% |
| COP250117P00130000 | 2023-03-16 3:27PM EDT | 2025-01-17 | 40.00 | 38.80 | 41.45 | 0.00 | - | 2 | 92 | 32.65% |
© 2023 Yahoo. All rights reserved.
