Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,116.88 +38.02 (+0.47%) Bitcoin USD
64,434.22 +478.68 (+0.75%) CMC Crypto 200
1,392.22 -4.31 (-0.31%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00135000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COP240503C00135000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP240510C00135000 | 2024-04-25 1:29PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP240517C00135000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| COP240524C00135000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240531C00135000 | 2024-04-25 10:36AM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COP240621C00135000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| COP240719C00135000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 3.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| COP240816C00135000 | 2024-04-25 2:03PM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COP240920C00135000 | 2024-04-25 3:07PM EDT | 2024-09-20 | 6.32 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| COP241115C00135000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP241220C00135000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| COP250117C00135000 | 2024-04-25 11:46AM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| COP250620C00135000 | 2024-04-25 11:21AM EDT | 2025-06-20 | 13.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COP260116C00135000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COP260618C00135000 | 2024-04-04 1:46PM EDT | 2026-06-18 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00135000 | 2024-04-24 2:19PM EDT | 2024-04-26 | 5.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COP240503P00135000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240510P00135000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240524P00135000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240621P00135000 | 2024-04-25 11:39AM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COP240719P00135000 | 2024-04-25 2:32PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP240816P00135000 | 2024-04-25 3:02PM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| COP240920P00135000 | 2024-04-25 3:35PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.