Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,237.70 -1,771.89 (-2.77%) CMC Crypto 200
1,321.14 +26.47 (+2.04%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00130000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 154 | 651 | 12.50% |
| COP240517C00130000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 6,867 | 6.25% |
| COP240524C00130000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| COP240531C00130000 | 2024-05-07 2:53PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 63 | 395 | 6.25% |
| COP240607C00130000 | 2024-05-07 12:03PM EDT | 2024-06-07 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| COP240621C00130000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 349 | 4,450 | 3.13% |
| COP240719C00130000 | 2024-05-07 3:43PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 22 | 1,617 | 3.13% |
| COP240816C00130000 | 2024-05-07 11:48AM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 349 | 3.13% |
| COP240920C00130000 | 2024-05-07 1:56PM EDT | 2024-09-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,135 | 1.56% |
| COP241115C00130000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 1.56% |
| COP241220C00130000 | 2024-05-06 12:27PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 17 | 313 | 1.56% |
| COP250117C00130000 | 2024-05-07 10:47AM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,657 | 1.56% |
| COP250620C00130000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 51 | 843 | 1.56% |
| COP260116C00130000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 14.95 | 0.00 | 0.00 | 0.00 | - | 9 | 559 | 0.78% |
| COP260618C00130000 | 2024-05-03 11:09AM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.78% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00130000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| COP240517P00130000 | 2024-05-07 10:25AM EDT | 2024-05-17 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3,013 | 0.00% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COP240607P00130000 | 2024-05-07 10:15AM EDT | 2024-06-07 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COP240621P00130000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 30 | 1,868 | 0.00% |
| COP240719P00130000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 51 | 1,902 | 0.00% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 20 | 358 | 0.00% |
| COP240920P00130000 | 2024-05-07 3:36PM EDT | 2024-09-20 | 10.33 | 0.00 | 0.00 | 0.00 | - | 5 | 1,228 | 0.00% |
| COP241115P00130000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| COP241220P00130000 | 2024-05-06 9:40AM EDT | 2024-12-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 122 | 0.00% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 31 | 736 | 0.00% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 0.00 | 0.00 | 0.00 | - | 7 | 493 | 0.00% |
| COP260618P00130000 | 2024-04-30 10:17AM EDT | 2026-06-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 23.96% |
© 2024 Yahoo. All rights reserved.